金像電 (2368)-元大-大統券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
196.0
漲跌
▼9.0
漲幅
-4.39%
成交量
7,734張
產業
上市電子零組件類股
1484人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－元大-大統券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.3	201.25	4	196.63	196.00	-0.8	9,531	-0.01%
2024/04/18	7	204.29	3	205.33	205.00	4	9,488	0.04%
2024/04/17	8.2	201.88	2	200.50	201.50	6.2	9,472	0.07%
2024/04/16	3.5	205.14	1	201.50	201.50	2.5	9,455	0.03%
2024/04/15	11.3	219.25	7.1	213.58	212.50	4.2	9,443	0.04%
2024/04/12	2	230.00	2	229.50	229.50	0	9,313	0.00%
2024/04/11	5.2	230.19	2	229.50	229.50	3.2	9,337	0.03%
2024/04/10	6.1	237.50	4	233.25	230.50	2.1	9,333	0.02%
2024/04/09	5	238.30	2	237.00	237.00	3	9,352	0.03%
2024/04/08	3	247.67	3	246.00	242.50	0	9,345	0.00%
2024/04/03	0.2	237.09	2	238.00	241.00	-1.8	9,259	-0.02%
2024/04/02	11.1	237.61	4	234.25	234.00	7.1	9,240	0.08%
2024/04/01	2	246.00	3	247.67	245.00	-1	9,145	-0.01%
2024/03/29	2	244.50	3	249.00	245.50	-1	9,152	-0.01%
2024/03/28	1	246.03	2	245.50	244.50	-1	9,107	-0.01%
2024/03/27	7	252.36	6	253.66	251.00	1	9,052	0.01%
2024/03/26	1	249.50	0	0.00	242.00	1	8,927	0.01%
2024/03/25	1	248.50	5	250.10	247.50	-4	8,912	-0.04%
2024/03/22	8.2	246.08	8	244.63	247.50	0.2	8,866	0.00%
2024/03/21	0.5	236.56	3.1	235.39	233.50	-2.6	8,668	-0.03%
2024/03/20	0	0.00	2	230.00	229.50	-2	8,699	-0.02%
2024/03/19	11.1	234.67	2	233.25	229.50	9.1	8,751	0.10%
2024/03/18	1	231.50	2	232.75	238.00	-1	8,684	-0.01%
2024/03/15	2	233.25	1	237.50	232.50	1	8,689	0.01%
2024/03/14	6	225.75	6	222.42	220.50	0	8,659	0.00%
2024/03/13	8.1	235.81	4	231.00	229.00	4.1	8,739	0.05%
2024/03/12	6.1	242.81	4	242.50	242.50	2.1	8,651	0.02%
2024/03/11	3	251.33	1	251.00	248.00	2	8,593	0.02%
2024/03/08	0	248.50	2.4	251.63	249.50	-2.4	8,641	-0.03%
2024/03/07	12.1	262.83	7.7	255.52	252.50	4.5	8,595	0.05%
2024/03/06	3	271.00	3.2	271.66	274.50	-0.2	8,335	0.00%
2024/03/05	0	0.00	0	265.50	265.50	0	8,341	0.00%
2024/03/04	0	0.00	2	261.00	259.00	-2	8,359	-0.02%
2024/03/01	2	264.00	1	261.02	261.50	1	8,322	0.01%
2024/02/29	3	251.50	3	253.83	257.00	0	8,274	0.00%
2024/02/27	6.1	250.80	6	251.50	252.50	0.1	8,255	0.00%
2024/02/26	2.1	259.05	2	262.00	261.50	0.1	8,170	0.00%
2024/02/23	5.1	263.57	7	263.86	262.00	-2	8,128	-0.02%
2024/02/22	5	260.79	6	255.92	255.50	-1	8,003	-0.01%
2024/02/21	4	259.88	6	259.00	259.50	-2	7,836	-0.03%
2024/02/20	9.1	259.12	8.8	259.07	261.50	0.3	7,793	0.00%
2024/02/19	6.2	271.13	6	271.83	265.00	0.2	7,781	0.00%
2024/02/16	6.1	272.05	4.5	273.43	275.00	1.6	7,674	0.02%
2024/02/15	1	270.50	4.1	272.88	273.00	-3.1	7,656	-0.04%
2024/02/05	5.3	245.36	4	244.88	248.50	1.3	7,528	0.02%
2024/02/02	9	239.22	10.7	240.68	241.00	-1.7	7,755	-0.02%
2024/02/01	5	228.40	5	231.30	231.50	0	7,649	0.00%
2024/01/31	9.2	233.93	8.1	232.79	229.00	1.1	7,741	0.01%
2024/01/30	10	230.85	10.6	232.04	234.00	-0.6	7,738	-0.01%
2024/01/29	4	219.13	6	222.25	224.50	-2	7,520	-0.03%
2024/01/26	3	219.50	3	216.50	216.50	0	7,612	0.00%
2024/01/25	8.1	224.22	7	222.64	222.50	1.1	7,651	0.01%
2024/01/24	3	218.50	3	221.00	216.50	0	7,583	0.00%
2024/01/23	7	219.86	8.2	219.63	221.50	-1.2	7,645	-0.02%
2024/01/22	6	217.75	5.1	218.94	222.00	0.9	7,580	0.01%
2024/01/19	5.2	204.40	6	204.08	204.00	-0.8	7,423	-0.01%
2024/01/18	4	205.88	3	200.50	200.50	1	7,433	0.01%
2024/01/17	3	215.00	3	217.50	210.50	0	7,369	0.00%
2024/01/16	6	214.92	6.1	215.54	214.50	-0.1	7,386	0.00%
2024/01/15	0	0.00	4	214.75	216.00	-4	7,379	-0.05%
2024/01/12	3.1	206.06	3	209.00	208.00	0.1	7,425	0.00%
2024/01/11	5	200.30	5	202.30	206.00	0	7,457	0.00%
2024/01/10	2	199.50	3	198.67	200.00	-1	7,509	-0.01%
2024/01/09	9	201.39	14	201.93	195.50	-5	7,541	-0.07%
2024/01/08	7	206.71	7	209.21	204.50	0	7,519	0.00%
2024/01/05	3.2	213.08	0	0.00	205.50	3.2	7,562	0.04%
2024/01/04	4	214.00	4	215.25	213.00	0	7,600	0.00%
2024/01/03	3	216.50	3	218.00	218.50	0	7,637	0.00%
2024/01/02	7	218.64	7	219.79	218.00	0	7,643	0.00%
2023/12/29	3	218.17	2	216.00	218.00	1	7,716	0.01%
2023/12/28	4	218.25	14	217.50	214.50	-10	7,853	-0.13%
2023/12/27	2	214.50	2	215.50	217.00	0	8,073	0.00%
2023/12/26	13	214.15	3	214.50	215.50	10	8,392	0.12%
2023/12/25	3.1	217.47	0	0.00	213.50	3.1	8,610	0.04%
2023/12/22	2	216.00	7	215.79	217.00	-5	8,705	-0.06%
2023/12/21	3.1	208.97	3	210.00	210.50	0.1	8,828	0.00%
2023/12/20	3	213.50	3	215.00	213.50	0	9,114	0.00%
2023/12/19	5	215.40	7	215.29	213.50	-2	9,164	-0.02%
2023/12/18	3	213.51	3	216.00	216.00	0	9,215	0.00%
2023/12/15	6.1	216.68	5	216.00	215.50	1.1	9,288	0.01%
2023/12/14	7	223.86	5	220.60	220.00	2	9,289	0.02%
2023/12/13	8	222.56	16	225.25	223.50	-8	9,307	-0.09%
2023/12/12	5.1	221.82	6	222.67	219.50	-0.9	9,358	-0.01%
2023/12/11	15.1	224.44	7	226.07	220.50	8.1	9,350	0.09%
2023/12/08	5	240.50	5	239.10	238.00	0	9,317	0.00%
2023/12/07	3	227.17	1	225.01	224.50	2	9,137	0.02%
2023/12/06	5	216.00	15	220.00	223.50	-10	9,168	-0.11%
2023/12/05	13	213.69	4	212.00	212.00	9	9,163	0.10%
2023/12/04	6	229.66	7	227.15	224.00	-1	9,137	-0.01%
2023/12/01	2	226.00	2	227.01	229.50	0	9,393	0.00%
2023/11/30	2	225.00	2	227.01	228.00	0	9,479	0.00%
2023/11/29	1	225.00	1	224.50	225.00	0	9,460	0.00%
2023/11/27	3	213.67	2	211.51	211.50	1	9,746	0.01%
2023/11/24	2	217.50	2	218.50	217.50	0	9,920	0.00%
2023/11/23	2	219.50	2	221.50	215.50	0	9,995	0.00%
2023/11/22	2	222.50	2	221.00	221.00	0	10,095	0.00%
2023/11/21	14	226.64	7	225.21	225.00	7	10,258	0.07%
2023/11/20	2	223.50	4	221.75	223.50	-2	10,564	-0.02%
2023/11/17	4	221.25	4.3	221.50	221.50	-0.3	10,825	0.00%
2023/11/16	3	227.77	4	222.38	220.50	-1	10,939	-0.01%
2023/11/15	7	231.79	6	230.00	229.00	1	10,990	0.01%
2023/11/14	16	231.06	12	231.87	232.00	4	11,656	0.03%
2023/11/13	3	219.17	4.1	220.29	217.00	-1.1	12,092	-0.01%
2023/11/10	8	223.94	7.7	225.79	220.50	0.3	12,229	0.00%
2023/11/09	7	209.14	7	207.80	215.00	0	12,137	0.00%
2023/11/08	7	206.50	12.2	202.59	209.00	-5.2	12,248	-0.04%
2023/11/07	9	198.94	6	199.83	200.00	3	12,491	0.02%
2023/11/06	9.4	194.62	5	196.20	197.50	4.4	12,660	0.03%
2023/11/03	6	189.33	8	190.81	189.00	-2	12,868	-0.02%
2023/11/02	4	184.00	22	183.91	184.00	-18	12,928	-0.14%
2023/11/01	14	176.75	8	176.50	177.00	6	13,071	0.05%
2023/10/31	16.7	180.50	8	178.63	176.00	8.7	13,190	0.07%
2023/10/30	8	186.75	8	188.50	185.50	0	13,269	0.00%
2023/10/27	6	187.58	7.8	187.31	186.50	-1.8	13,444	-0.01%
2023/10/26	3	193.98	4	189.00	187.00	-1	13,636	-0.01%
2023/10/25	2	201.00	2.3	202.93	200.50	-0.3	13,652	0.00%
2023/10/24	3	193.03	3	195.50	201.50	0	13,863	0.00%
2023/10/23	3	191.00	3	193.00	192.50	0	13,959	0.00%
2023/10/20	4.1	192.89	3	193.00	192.50	1.1	14,232	0.01%
2023/10/19	5	199.00	5	197.40	197.50	0	14,457	0.00%
2023/10/18	3.1	204.99	3	198.50	198.50	0.1	14,624	0.00%
2023/10/17	5	213.59	7	208.71	207.50	-2	14,675	-0.01%
2023/10/16	6	216.57	5	214.70	215.00	1	14,732	0.01%
2023/10/13	2.1	224.28	2	223.00	223.00	0.1	14,818	0.00%
2023/10/12	1	225.50	2.1	223.32	223.50	-1.1	14,832	-0.01%
2023/10/11	2	222.50	2.3	218.72	218.00	-0.3	14,997	0.00%
2023/10/06	3	221.67	2.1	222.17	221.00	0.9	15,293	0.01%
2023/10/05	3	223.17	4	222.75	222.50	-1	15,490	-0.01%
2023/10/04	4	215.75	6.5	215.92	221.00	-2.5	15,730	-0.02%
2023/10/03	4	225.25	4	219.25	219.00	0	15,759	0.00%
2023/10/02	12	226.44	7.1	219.31	215.50	4.9	15,638	0.03%
2023/09/28	10	215.00	13.1	218.21	219.50	-3.1	15,485	-0.02%
2023/09/27	6	208.33	5	209.40	211.50	1	15,348	0.01%
2023/09/26	6	211.07	7	210.93	204.00	-1	15,546	-0.01%
2023/09/25	12	213.71	10.1	217.14	211.00	1.9	15,739	0.01%
2023/09/22	3	192.00	4	195.50	201.00	-1	15,794	-0.01%
2023/09/21	7	190.07	6	190.92	195.00	1	15,813	0.01%
2023/09/20	3	193.50	3	195.00	193.50	0	15,888	0.00%
2023/09/19	6	193.33	6	190.17	190.00	0	15,919	0.00%
2023/09/18	7	198.13	7	193.00	193.00	0	15,947	0.00%
2023/09/15	6	201.67	5	203.30	203.50	1	15,915	0.01%
2023/09/14	4.1	199.33	3	198.50	199.50	1.1	16,237	0.01%
2023/09/13	3	197.48	5.1	193.88	194.00	-2.1	16,324	-0.01%
2023/09/12	2.1	199.95	2	202.00	200.00	0.1	16,419	0.00%
2023/09/11	8	205.25	8	199.50	199.00	0	16,718	0.00%
2023/09/08	6	207.83	6	207.51	208.50	0	16,660	0.00%
2023/09/07	8	212.31	7	209.57	209.50	1	16,783	0.01%
2023/09/06	9.1	218.81	8	217.63	216.50	1.1	16,895	0.01%
2023/09/05	2	209.75	2	208.00	208.00	0	16,863	0.00%
2023/09/04	2	203.50	2	205.00	206.00	0	16,963	0.00%
2023/09/01	8	210.55	10.1	203.40	201.00	-2	17,167	-0.01%
2023/08/31	12	210.29	13	212.96	215.50	-1	17,119	-0.01%
2023/08/30	38	208.21	41	210.17	208.50	-3	17,335	-0.02%
2023/08/29	5.1	203.66	4.2	203.25	201.00	1	17,494	0.01%
2023/08/28	8	201.94	9	204.56	202.00	-1	17,497	-0.01%
2023/08/25	8	207.57	8.1	207.86	207.00	0	17,578	0.00%
2023/08/24	12.1	220.51	11	219.73	216.50	1.1	17,675	0.01%
2023/08/23	8	206.75	7	208.79	209.00	1	17,478	0.01%
2023/08/22	11	204.00	13.1	204.30	201.50	-2.1	17,694	-0.01%
2023/08/21	14.1	203.63	12	203.54	201.50	2.1	18,190	0.01%
2023/08/18	80	209.26	81.7	205.36	203.50	-1.7	18,218	-0.01%
2023/08/17	18.1	196.01	20.4	196.86	206.50	-2.3	17,771	-0.01%
2023/08/16	9.1	183.44	17.1	183.06	188.00	-8	17,637	-0.05%
2023/08/15	43.1	179.59	61	180.76	180.00	-18	18,217	-0.10%
2023/08/14	24	173.71	4.4	174.75	173.50	19.6	18,299	0.11%
2023/08/11	8.1	176.93	18	176.39	178.50	-10	18,279	-0.05%
2023/08/10	17	167.88	3	167.67	166.50	14	18,003	0.08%
2023/08/09	29	175.45	39	178.10	179.00	-10	17,778	-0.06%
2023/08/08	8	169.19	6	171.09	172.00	2	17,596	0.01%
2023/08/07	35.3	161.57	38.2	168.73	168.00	-3	17,423	-0.02%
2023/08/04	6	158.50	5	159.40	158.50	1	17,245	0.01%
2023/08/02	2	157.98	0.1	159.00	157.50	1.9	17,111	0.01%
2023/08/01	13	168.62	0.1	165.00	165.00	12.9	16,979	0.08%
2023/07/31	3.3	174.98	5	169.50	169.50	-1.8	16,856	-0.01%
2023/07/28	13	176.12	15	175.80	178.50	-2	16,700	-0.01%
2023/07/27	8.1	178.59	4.1	179.84	176.00	4	16,663	0.02%
2023/07/26	16.1	176.93	18	176.14	174.50	-1.9	16,436	-0.01%
2023/07/25	41.1	191.42	40	183.20	177.00	1.1	16,360	0.01%
2023/07/24	32	185.80	27	185.80	188.50	5	16,090	0.03%
2023/07/21	33.4	179.98	34	178.88	181.00	-0.6	15,856	0.00%
2023/07/20	34.2	175.33	36	174.07	175.50	-1.8	15,743	-0.01%
2023/07/19	5	175.00	11	171.41	171.50	-6	15,678	-0.04%
2023/07/18	15	179.37	12	177.54	178.00	3	15,619	0.02%
2023/07/17	2.1	178.12	3.5	176.99	176.50	-1.4	15,444	-0.01%
2023/07/14	8	179.13	7.5	180.30	182.00	0.5	15,399	0.00%
2023/07/13	7.6	182.43	20.6	183.06	180.00	-13.1	15,223	-0.09%
2023/07/12	51.5	168.51	41	168.35	170.00	10.5	15,013	0.07%
2023/07/11	14	162.43	11	162.41	163.50	3	14,816	0.02%
2023/07/10	3.2	154.03	4	153.63	155.00	-0.8	14,581	-0.01%
2023/07/07	16.1	148.89	20	148.58	148.50	-3.9	14,598	-0.03%
2023/07/06	24	151.75	24	148.71	149.00	0	14,706	0.00%
2023/07/05	1.1	154.11	4.1	155.33	154.50	-3	14,620	-0.02%
2023/07/04	15.6	157.41	11.2	155.30	155.50	4.4	14,613	0.03%
2023/07/03	25.2	149.26	23.2	153.17	153.00	2	14,426	0.01%
2023/06/30	9	142.61	18	143.33	146.00	-9	14,134	-0.06%
2023/06/29	13	139.23	11	138.45	139.00	2	13,829	0.01%
2023/06/28	6.2	136.69	5	137.50	138.00	1.2	13,872	0.01%
2023/06/27	4.1	137.74	10	136.60	135.00	-5.9	13,928	-0.04%
2023/06/26	5.1	139.29	0	0.00	138.50	5.1	13,986	0.04%
2023/06/21	14.3	143.34	5	143.60	142.00	9.3	13,981	0.07%
2023/06/20	35.7	142.72	34	140.60	142.00	1.7	14,126	0.01%
2023/06/19	6.1	138.45	5	140.10	140.00	1.1	14,288	0.01%
2023/06/16	2.3	139.80	9	140.39	139.50	-6.7	14,268	-0.05%
2023/06/15	49	137.56	53	136.96	138.00	-4	14,089	-0.03%
2023/06/14	4	135.75	8	134.69	134.50	-4	13,778	-0.03%
2023/06/13	29	136.81	25	136.76	136.00	4	13,742	0.03%
2023/06/12	8.4	136.23	7	135.07	135.00	1.4	13,569	0.01%
2023/06/09	33.1	136.67	33	138.44	139.00	0.1	13,416	0.00%
2023/06/08	7	135.36	4	133.88	133.00	3	13,188	0.02%
2023/06/07	5.5	135.23	3	134.83	134.50	2.5	13,041	0.02%
2023/06/06	2	133.50	4	132.00	130.00	-2	13,003	-0.02%
2023/06/05	9.1	132.59	15	132.83	133.00	-5.9	12,873	-0.05%
2023/06/02	12.1	126.88	8	126.44	128.00	4.1	12,646	0.03%
2023/06/01	0	0.00	3	124.17	125.00	-3	12,322	-0.02%
2023/05/31	10	123.85	7	122.21	122.00	3	12,268	0.02%
2023/05/30	38.1	123.86	35.1	124.60	125.00	3	12,147	0.02%
2023/05/29	16	121.97	8	121.44	121.50	8	12,068	0.07%
2023/05/26	12.1	123.97	16.1	124.13	121.50	-4	12,263	-0.03%
2023/05/25	11.1	118.58	11	119.45	122.50	0.1	11,877	0.00%
2023/05/24	6	110.25	6	110.08	111.50	0	11,324	0.00%
2023/05/23	8	111.88	3.1	111.97	110.50	4.9	11,271	0.04%
2023/05/22	16	115.28	16	114.84	113.50	0	11,155	0.00%
2023/05/19	8.1	110.74	17.3	110.55	113.50	-9.2	10,654	-0.09%
2023/05/18	4	100.20	11.9	101.14	103.50	-7.9	9,916	-0.08%
2023/05/17	0	0.00	1	95.00	97.90	-1	9,528	-0.01%
2023/05/16	1	95.80	0	0.00	95.10	1	9,364	0.01%
2023/05/15	3	95.80	3	96.40	96.70	0	9,348	0.00%
2023/05/12	3.1	94.56	0	0.00	95.50	3.1	9,433	0.03%
2023/05/11	1	96.40	1	95.90	95.00	0	9,485	0.00%
2023/05/10	1.1	96.50	0	0.00	96.20	1.1	9,558	0.01%
2023/05/09	0	98.00	0	0.00	97.30	0	9,660	0.00%
2023/05/08	8	98.01	5.7	97.57	97.20	2.3	9,808	0.02%
2023/05/05	3	97.80	3	98.40	98.10	0	9,896	0.00%
2023/05/04	5	96.96	5	96.76	96.70	0	10,067	0.00%
2023/04/28	1	99.97	1	98.90	98.60	0	10,223	0.00%
2023/04/27	0	0.00	2	98.20	98.50	-2	10,153	-0.02%
2023/04/26	9	95.60	9	97.47	98.40	0	10,172	0.00%
2023/04/25	3	99.57	2	96.40	96.40	1	10,097	0.01%
2023/04/20	0	0.00	1	99.40	100.00	-1	10,003	-0.01%
2023/04/19	3	103.50	5	102.80	101.50	-2	10,094	-0.02%
2023/04/18	3	101.67	4	101.25	101.50	-1	10,103	-0.01%
2023/04/17	3	103.33	2	102.50	102.50	1	10,135	0.01%
2023/04/14	0	0.00	0	102.00	99.20	0	10,082	0.00%
2023/04/13	0	0.00	1	99.60	99.30	-1	10,044	-0.01%
2023/04/12	2	102.00	0	0.00	102.50	2	9,937	0.02%
2023/04/11	61	104.36	53	104.77	103.00	8	9,756	0.08%
2023/04/10	0	0.00	4	98.50	98.80	-4	9,568	-0.04%
2023/04/07	8	95.75	9	94.98	95.30	-1	9,463	-0.01%
2023/04/06	0	0.00	1	94.30	94.10	-1	9,350	-0.01%
2023/03/30	1	98.00	1	98.00	97.80	0	9,224	0.00%
2023/03/29	0	0.00	8	96.66	96.70	-8	9,142	-0.09%
2023/03/28	2	98.00	4.8	97.95	97.70	-2.8	9,014	-0.03%
2023/03/27	2	96.00	2	96.80	98.00	0	8,784	0.00%
2023/03/24	16	93.54	13	93.76	94.00	3	8,744	0.03%
2023/03/23	13	94.99	14	95.09	93.20	-1	8,620	-0.01%
2023/03/22	6.1	95.61	36	95.86	95.40	-29.9	8,401	-0.36%
2023/03/21	9.1	91.22	24	91.70	92.50	-14.9	7,819	-0.19%
2023/03/20	3	89.80	0	0.00	90.20	3	7,651	0.04%
2023/03/17	0	0.00	5	88.30	89.50	-5	7,608	-0.07%
2023/03/16	9	87.11	1	86.70	86.80	8	7,566	0.11%
2023/03/15	0	0.00	1	88.20	88.20	-1	7,605	-0.01%
2023/03/14	1	88.60	0	0.00	88.10	1	7,634	0.01%
2023/03/13	1	87.10	1	88.60	89.30	0	7,659	0.00%
2023/03/10	6	87.65	1	88.70	87.70	5	7,646	0.07%
2023/03/09	11	89.02	2	88.90	89.40	9	7,705	0.12%
2023/03/08	2	92.55	0	0.00	92.50	2	7,507	0.03%
2023/03/07	4	92.28	8	92.50	93.00	-4	7,641	-0.05%
2023/03/06	2	91.00	2	91.25	90.90	0	7,540	0.00%
2023/03/03	7	90.77	3	90.97	90.40	4	7,685	0.05%
2023/03/02	1	90.50	11	90.30	89.90	-10	7,714	-0.13%
2023/03/01	4.5	91.98	10	90.73	90.80	-5.5	7,713	-0.07%
2023/02/24	9	91.67	52	91.03	92.10	-43	7,631	-0.56%
2023/02/23	3	88.63	4	89.20	89.00	-1	7,430	-0.01%
2023/02/22	2	87.00	5	87.16	87.10	-3	7,565	-0.04%
2023/02/21	3	89.67	2	89.25	88.60	1	7,570	0.01%
2023/02/20	7.1	88.75	5	89.42	88.50	2.1	7,537	0.03%
2023/02/17	4	86.58	4	87.33	87.70	0	7,443	0.00%
2023/02/15	4	86.98	6	87.20	87.10	-2	7,865	-0.03%
2023/02/14	12	87.00	4	86.40	86.50	8	8,028	0.10%
2023/02/13	22	86.46	0	0.00	86.50	22	8,196	0.27%
2023/02/10	10	86.28	3	86.37	85.10	7	8,434	0.08%
2023/02/09	6	86.65	40	86.60	86.90	-34	8,363	-0.41%
2023/02/08	54	88.12	3	87.80	87.80	51	8,250	0.62%
2023/02/07	61	88.53	50	87.66	88.00	11	8,254	0.13%
2023/02/06	8	89.64	3	91.60	89.50	5	8,203	0.06%
2023/02/03	10	93.38	53	94.11	93.40	-43	8,194	-0.52%
2023/02/02	7	90.81	6	92.22	93.50	1	8,215	0.01%
2023/02/01	2	89.30	4	88.85	89.10	-2	8,135	-0.02%
2023/01/31	21	86.05	0	0.00	87.30	21	8,206	0.26%
2023/01/30	34	88.95	0	0.00	88.00	34	8,258	0.41%
2023/01/17	1	87.70	0	0.00	88.00	1	8,342	0.01%
2023/01/16	5	88.70	5	87.72	88.70	0	8,462	0.00%
2023/01/12	14	88.74	0	0.00	88.60	14	8,742	0.16%
2023/01/11	1	92.60	2	92.90	90.90	-1	8,825	-0.01%
2023/01/10	2	91.90	16.1	91.16	91.80	-14.1	8,935	-0.16%
2023/01/09	3	89.70	0	90.00	91.00	3	9,201	0.03%
2023/01/06	1	87.10	0	0.00	87.20	1	9,460	0.01%
2023/01/05	8	86.86	5	85.40	85.20	3	9,816	0.03%
2023/01/04	3	89.60	3	86.90	87.00	0	9,979	0.00%
2023/01/03	3	87.40	3	88.40	89.20	0	10,081	0.00%
2022/12/30	0	0.00	0	87.60	86.80	0	10,259	0.00%
2022/12/29	16	86.46	16	86.49	87.00	0	10,578	0.00%
2022/12/28	0	86.50	0	0.00	85.80	0	10,960	0.00%
2022/12/27	2	89.60	0	0.00	89.70	2	11,165	0.02%
2022/12/26	2	88.30	2	89.00	89.00	0	11,494	0.00%
2022/12/23	0	87.50	0	0.00	88.40	0	11,992	0.00%
2022/12/22	0	89.60	0	0.00	89.40	0	12,229	0.00%
2022/12/21	1.1	91.09	0	0.00	90.20	1.1	12,393	0.01%
2022/12/20	3	92.01	0	0.00	91.80	3	12,656	0.02%
2022/12/19	0	0.00	2	95.40	95.10	-2	12,955	-0.02%
2022/12/16	3	94.33	1	95.00	95.70	2	13,483	0.01%
2022/12/13	3	95.23	0	0.00	95.00	3	14,007	0.02%
2022/12/07	1	94.72	1	95.60	95.50	0	14,220	0.00%
2022/12/06	6	98.82	6	98.47	97.90	0	14,235	0.00%
2022/12/05	2	99.29	2	98.30	98.30	0	14,275	0.00%
2022/12/02	5	99.28	2	99.50	99.10	3	14,301	0.02%
2022/12/01	3	100.03	7	101.00	100.50	-4	14,353	-0.03%
2022/11/30	2	98.00	3.4	97.35	97.50	-1.4	14,355	-0.01%
2022/11/29	9	98.73	3	97.90	97.50	6	14,502	0.04%
2022/11/28	0	0.00	0.1	101.50	102.50	-0.1	14,402	0.00%
2022/11/25	2	98.20	2	99.60	100.00	0	14,421	0.00%
2022/11/24	1	99.90	1	100.50	100.50	0	14,483	0.00%
2022/11/23	1	98.60	12	98.64	98.70	-11	14,507	-0.08%
2022/11/22	10	97.02	0	0.00	97.10	10	14,530	0.07%
2022/11/21	12	99.40	14	99.89	98.50	-2	14,571	-0.01%
2022/11/18	3	99.03	7	97.97	97.10	-4	14,534	-0.03%
2022/11/17	2	97.75	4	98.15	98.70	-2	14,434	-0.01%
2022/11/16	5	97.18	6	96.55	96.80	-1	14,513	-0.01%
2022/11/15	10	95.47	6	95.40	95.60	4	14,608	0.03%
2022/11/14	3	97.07	12	97.47	97.30	-9	14,948	-0.06%
2022/11/11	13	96.33	8	95.25	94.00	5	15,166	0.03%
2022/11/10	17	93.95	152	94.10	94.00	-135	15,028	-0.90%	大賣/鉅額交易
2022/11/09	9	91.31	10	91.97	92.00	-1	15,278	-0.01%
2022/11/08	133	90.13	3.2	90.01	89.20	129.8	15,431	0.84%	大買/鉅額交易
2022/11/07	5	89.02	10	88.24	87.60	-5	15,185	-0.03%
2022/11/04	4	88.25	4	86.98	88.10	0	15,145	0.00%
2022/11/03	6	87.85	6	87.68	87.80	0	15,102	0.00%
2022/11/02	1	86.90	0	0.00	88.20	1	15,053	0.01%
2022/11/01	58	86.64	58	85.93	86.50	0	15,093	0.00%
2022/10/31	65	84.35	70	85.01	85.60	-5	14,949	-0.03%
2022/10/28	11	81.93	12	82.31	82.10	-1	14,853	-0.01%
2022/10/27	15	80.27	65	79.20	81.50	-50	14,807	-0.34%
2022/10/26	20	77.20	10	78.27	76.90	10	14,684	0.07%
2022/10/25	57	78.78	13	79.13	78.40	44	14,672	0.30%
2022/10/24	5	81.02	64	80.96	80.00	-59	14,785	-0.40%
2022/10/21	6	80.40	5	81.18	79.90	1	14,848	0.01%
2022/10/20	78.1	80.18	18	81.24	82.30	60.1	14,883	0.40%
2022/10/19	27	84.03	85	84.61	83.00	-58	14,935	-0.39%
2022/10/18	23	83.65	14	83.88	83.00	9	15,190	0.06%
2022/10/17	70	82.80	9	85.94	84.60	61	15,263	0.40%
2022/10/14	29	90.53	30	90.90	88.00	-1	15,056	-0.01%
2022/10/13	55	92.16	55	89.16	88.80	0	14,846	0.00%
2022/10/12	15	87.91	95	88.56	90.50	-80	14,838	-0.54%
2022/10/11	99	85.95	16	85.70	85.10	83	15,139	0.55%
2022/10/07	6	95.43	7	93.34	91.50	-1	15,242	-0.01%
2022/10/06	7	95.10	6.1	94.85	94.80	0.9	15,505	0.01%
2022/10/05	10.1	94.06	64.8	96.24	94.60	-54.7	15,616	-0.35%
2022/10/04	60.1	92.85	6	94.20	92.90	54.1	15,765	0.34%
2022/10/03	32	93.76	34	93.44	93.80	-2	15,903	-0.01%
2022/09/30	67	89.63	69	91.64	92.80	-2	15,691	-0.01%
2022/09/29	15	88.19	7	87.63	86.00	8	15,337	0.05%
2022/09/27	7	95.31	7	94.86	94.00	0	15,426	0.00%
2022/09/26	2	98.80	12.2	97.22	97.00	-10.2	15,254	-0.07%
2022/09/23	43	97.60	44.8	99.58	102.00	-1.8	15,044	-0.01%
2022/09/22	3.1	94.19	3.2	93.48	95.00	-0.1	14,706	0.00%
2022/09/21	26	89.43	58	91.84	93.70	-32	14,786	-0.22%
2022/09/20	35.2	90.99	41	91.92	91.10	-5.8	14,894	-0.04%
2022/09/19	31	89.50	22	89.97	88.10	9	15,034	0.06%
2022/09/06	31	78.27	1	78.50	77.70	30	15,220	0.20%
2022/09/05	0	0.00	21	79.26	78.60	-21	15,777	-0.13%
2022/09/02	21	81.35	0	0.00	80.10	21	16,650	0.13%
2022/09/01	3	82.27	0	0.00	81.00	3	17,967	0.02%
2022/08/29	0	0.00	1	79.80	80.50	-1	18,158	-0.01%
2022/08/26	4	84.08	3	82.80	83.40	1	18,113	0.01%
2022/08/25	17	84.11	13	83.82	83.80	4	18,032	0.02%
2022/08/24	3	80.30	10	80.40	80.30	-7	17,975	-0.04%
2022/08/22	6	83.10	4	82.78	82.10	2	18,094	0.01%
2022/08/19	0	0.00	1	83.20	83.10	-1	18,040	-0.01%
2022/08/18	0	0.00	4	81.05	83.00	-4	18,263	-0.02%
2022/08/17	12	82.73	12	82.70	82.70	0	18,257	0.00%
2022/08/16	22	81.86	29	81.40	82.30	-7	18,279	-0.04%
2022/08/15	15	80.83	8	80.29	80.50	7	18,163	0.04%
2022/08/12	3	79.47	0	0.00	78.60	3	18,131	0.02%
2022/08/11	5	80.46	31	79.19	79.00	-26	18,111	-0.14%
2022/08/10	64	79.29	30	78.71	79.30	34	18,135	0.19%
2022/08/09	0	0.00	4	77.25	77.50	-4	17,820	-0.02%
2022/08/08	6	72.03	6	71.32	73.90	0	17,699	0.00%
2022/08/05	7	71.57	5	72.32	72.00	2	17,868	0.01%
2022/08/04	7	74.73	3	76.70	72.00	4	17,561	0.02%
2022/08/03	4	80.38	4	80.15	79.90	0	17,371	0.00%
2022/08/02	0	0.00	1	79.80	80.40	-1	17,544	-0.01%
2022/07/28	2	81.30	2	82.05	81.30	0	18,013	0.00%
2022/07/27	4	81.40	2	81.60	82.00	2	17,969	0.01%
2022/07/25	3	83.20	5	82.78	82.00	-2	18,124	-0.01%
2022/07/22	3	83.03	3	83.67	83.20	0	18,249	0.00%
2022/07/21	4	82.50	5.1	82.56	82.70	-1.1	18,378	-0.01%
2022/07/20	9	82.86	14	82.51	82.00	-5	18,350	-0.03%
2022/07/19	7	80.26	7	80.26	79.30	0	18,343	0.00%
2022/07/18	1	78.20	0	0.00	78.60	1	18,432	0.01%
2022/07/15	20.1	78.83	20	78.63	78.10	0.1	18,611	0.00%
2022/07/14	15	76.88	17	75.28	78.00	-2	18,439	-0.01%
2022/07/13	51	74.05	50	74.36	72.80	1	18,099	0.01%
2022/07/12	1	69.70	3	70.27	69.30	-2	17,954	-0.01%
2022/07/11	2	71.85	4	71.78	73.00	-2	17,971	-0.01%
2022/07/08	17	71.75	190	72.21	72.00	-173	17,874	-0.97%	大賣/鉅額交易
2022/07/07	20	66.93	38	69.30	69.60	-18	17,515	-0.10%
2022/07/06	7	66.89	48	67.40	67.80	-41	17,041	-0.24%
2022/07/05	27	65.79	15	65.56	66.70	12	16,886	0.07%
2022/07/04	21	65.72	6	66.12	67.80	15	16,571	0.09%
2022/07/01	219	70.42	5	71.28	68.50	214	16,229	1.32%	大買/鉅額交易
2022/06/30	6	79.00	15	80.69	76.10	-9	15,884	-0.06%
2022/06/29	15	85.19	3	85.17	84.50	12	15,899	0.08%
2022/06/28	4	85.75	3	85.07	84.50	1	15,979	0.01%
2022/06/27	1	85.10	1	85.10	85.50	0	16,184	0.00%
2022/06/24	7	83.20	9	82.82	83.00	-2	16,060	-0.01%
2022/06/23	2	80.75	3	80.60	79.50	-1	15,859	-0.01%
2022/06/22	3	79.20	5	79.28	78.60	-2	15,933	-0.01%
2022/06/21	4	80.60	0	0.00	80.90	4	15,950	0.03%
2022/06/20	3	79.70	6	79.15	78.00	-3	16,223	-0.02%
2022/06/17	11	79.85	5	79.20	79.70	6	16,427	0.04%
2022/06/16	14	86.11	11.1	86.39	83.10	3	16,176	0.02%
2022/06/15	6	88.60	5.5	89.94	87.60	0.5	16,094	0.00%
2022/06/14	3	91.17	7	90.90	91.00	-4	15,995	-0.03%
2022/06/13	158	93.40	160	93.41	93.70	-2	15,559	-0.01%	大買/大賣/
2022/06/10	130.1	87.45	145.2	90.67	92.90	-15.1	14,723	-0.10%	大買/大賣/
2022/06/09	41	82.62	44	83.90	84.50	-3	13,433	-0.02%
2022/06/08	0	0.00	1	79.80	79.80	-1	13,093	-0.01%
2022/06/07	2	79.70	2	80.20	80.30	0	13,185	0.00%
2022/06/06	0	0.00	1	80.70	79.70	-1	13,305	-0.01%
2022/06/02	1.1	80.66	1	81.80	81.10	0.1	13,452	0.00%
2022/06/01	7	81.87	5	82.38	81.00	2	13,610	0.01%
2022/05/31	4	81.15	16.1	81.28	81.30	-12.1	13,574	-0.09%
2022/05/30	35	79.43	36	80.02	80.90	-1	13,569	-0.01%
2022/05/27	20	77.36	35	77.30	77.60	-15	13,579	-0.11%
2022/05/26	40.1	77.88	7	78.83	76.10	33.1	13,660	0.24%
2022/05/25	11	79.85	2	79.95	79.80	9	13,603	0.07%
2022/05/24	2.1	81.02	70	80.80	79.40	-68	13,724	-0.50%
2022/05/23	1	82.50	0	0.00	81.90	1	13,716	0.01%
2022/05/20	77	82.51	8	82.06	81.60	69	13,890	0.50%
2022/05/19	5	83.26	5	82.72	82.60	0	14,125	0.00%
2022/05/18	3	86.90	5	87.50	85.40	-2	14,076	-0.01%
2022/05/17	2	85.50	2	86.15	87.10	0	14,059	0.00%
2022/05/16	16	86.96	22	86.90	86.10	-6	14,156	-0.04%
2022/05/13	54	84.72	57	84.87	85.50	-3	14,000	-0.02%
2022/05/12	31	83.75	31	82.72	82.20	0	13,723	0.00%
2022/05/11	1	82.80	3	83.17	82.20	-2	13,722	-0.01%
2022/05/10	4	81.25	2	81.80	82.00	2	13,907	0.01%
2022/05/09	23	82.15	24	83.10	83.50	-1	13,933	-0.01%
2022/05/06	24	83.95	24	81.95	81.80	0	14,152	0.00%
2022/05/05	55	86.25	59	86.01	85.00	-4	14,313	-0.03%
2022/05/04	3	84.57	51	84.62	84.70	-48	14,319	-0.34%
2022/05/03	2	83.60	2	84.20	83.60	0	14,642	0.00%
2022/04/29	52	86.87	1	83.40	83.00	51	14,949	0.34%
2022/04/28	9	83.82	6.1	84.26	84.40	3	15,188	0.02%
2022/04/27	10	80.48	19	80.70	82.20	-9	15,409	-0.06%
2022/04/26	1	79.80	1	80.00	78.90	0	15,952	0.00%
2022/04/25	10	79.65	6	79.55	78.20	4	17,592	0.02%
2022/04/22	4	84.80	7	83.97	83.20	-3	18,309	-0.02%
2022/04/21	4	88.10	9	87.48	88.60	-5	18,150	-0.03%
2022/04/20	4	83.75	2	83.80	83.90	2	17,843	0.01%
2022/04/19	2	81.65	11	81.57	81.90	-9	17,777	-0.05%
2022/04/18	6	77.43	6	79.72	79.00	0	17,769	0.00%
2022/04/15	7	81.23	7	81.01	80.40	0	17,699	0.00%
2022/04/14	16	84.01	6	83.80	84.70	10	17,725	0.06%
2022/04/13	3	81.67	2	82.10	82.70	1	17,740	0.01%
2022/04/12	1	81.40	1	80.30	81.50	0	17,866	0.00%
2022/04/11	7	81.87	2	80.85	80.60	5	18,185	0.03%
2022/04/08	11	85.86	4	85.23	84.30	7	18,338	0.04%
2022/04/07	1	85.00	6	86.18	83.70	-5	18,264	-0.03%
2022/04/06	8	88.35	7	88.07	86.50	1	18,269	0.01%
2022/04/01	9	89.93	20	88.55	88.10	-11	18,349	-0.06%
2022/03/31	5	86.30	3	86.07	85.00	2	18,987	0.01%
2022/03/30	9	86.91	4	87.00	87.50	5	19,497	0.03%
2022/03/29	3	85.30	8	84.69	84.90	-5	19,574	-0.03%
2022/03/28	3	84.30	20	83.97	84.10	-17	19,911	-0.09%
2022/03/25	3	84.10	1	84.40	84.30	2	20,157	0.01%
2022/03/24	3	84.60	3	84.63	84.60	0	19,981	0.00%
2022/03/23	33	84.78	31.2	83.05	84.00	1.8	19,952	0.01%
2022/03/22	41.2	82.36	51	83.28	83.20	-9.8	19,614	-0.05%
2022/03/21	2	81.45	2	81.20	81.10	0	19,165	0.00%
2022/03/18	6	79.07	8.1	79.52	80.20	-2.1	19,076	-0.01%
2022/03/17	0	0.00	11	75.72	78.00	-11	18,924	-0.06%
2022/03/16	3	73.23	2	71.90	72.70	1	18,806	0.01%
2022/03/15	8	74.04	0	0.00	73.70	8	19,070	0.04%
2022/03/14	10.1	77.08	3	76.10	76.20	7.1	19,058	0.04%
2022/03/11	5.1	77.55	3	77.23	77.50	2.1	19,096	0.01%
2022/03/10	3	77.20	5	77.22	77.40	-2	19,112	-0.01%
2022/03/09	3	74.03	3	74.47	74.50	0	19,083	0.00%
2022/03/08	6	74.77	14.1	73.67	73.00	-8.1	19,352	-0.04%
2022/03/07	11	76.23	11	76.18	75.90	0	19,490	0.00%
2022/03/04	5	80.80	6	80.73	79.90	-1	19,604	-0.01%
2022/03/03	1	81.50	1	81.60	81.20	0	19,587	0.00%
2022/03/02	4.1	81.90	0	0.00	82.00	4.1	19,606	0.02%
2022/03/01	24	84.05	21	82.82	83.00	3	19,523	0.02%
2022/02/25	7	80.93	4	81.73	80.70	3	19,416	0.02%
2022/02/24	5	81.00	2	82.25	80.90	3	19,268	0.02%
2022/02/23	0	0.00	1	81.60	82.60	-1	19,255	-0.01%
2022/02/22	2	80.60	4	79.37	79.10	-2	19,533	-0.01%
2022/02/21	8	82.73	6	82.43	81.50	2	19,734	0.01%
2022/02/18	2	81.90	34	81.78	82.30	-32	19,605	-0.16%
2022/02/17	20	82.90	13	83.32	81.70	7	19,788	0.04%
2022/02/16	14	82.34	12.1	81.98	82.20	2	20,081	0.01%
2022/02/15	17	80.76	12	80.33	79.70	5	20,243	0.02%
2022/02/14	12	80.53	9	80.62	80.90	3	20,233	0.01%
2022/02/11	0	0.00	11	81.06	80.50	-11	20,318	-0.05%
2022/02/10	19	80.66	4.1	80.58	80.30	15	20,465	0.07%
2022/02/09	4	82.38	4	81.78	82.00	0	20,238	0.00%
2022/02/08	22.1	80.82	21	82.07	82.30	1.1	20,134	0.01%
2022/02/07	35	77.79	35.1	79.15	79.20	-0.1	20,136	0.00%
2022/01/26	5	74.50	6	75.55	75.30	-1	19,988	-0.01%
2022/01/25	21.1	76.26	23	75.52	74.60	-1.9	20,253	-0.01%
2022/01/24	16	78.87	11	78.21	78.40	5	19,943	0.03%
2022/01/21	7	81.00	11	79.87	79.80	-4	19,748	-0.02%
2022/01/20	13	86.00	26	84.75	84.20	-13	19,449	-0.07%
2022/01/19	27	85.59	27	86.32	88.50	0	19,270	0.00%
2022/01/18	134	84.44	153	85.76	86.50	-19	18,766	-0.10%	大買/大賣/
2022/01/17	87	79.75	143	81.14	81.90	-56	17,478	-0.32%	大賣/
2022/01/14	4	72.73	1	74.20	74.60	3	17,043	0.02%
2022/01/13	12	73.23	1	74.30	73.40	11	17,029	0.06%
2022/01/12	0	0.00	1	72.90	73.10	-1	17,087	-0.01%
2022/01/11	1	73.50	2	73.20	73.00	-1	17,225	-0.01%
2022/01/10	18	74.11	5	73.30	74.40	13	17,230	0.08%
2022/01/07	17	74.35	7	73.96	73.80	10	17,320	0.06%
2022/01/06	12.1	76.07	15	75.75	75.70	-2.9	17,216	-0.02%
2022/01/05	13	79.05	27	77.83	76.90	-14	17,223	-0.08%
2022/01/04	20	79.47	31	79.83	79.80	-11	17,119	-0.06%
2022/01/03	12	78.56	16	78.69	78.40	-4	17,047	-0.02%
2021/12/30	10	76.64	3.6	75.96	76.00	6.4	17,006	0.04%
2021/12/29	5	75.50	5.3	76.14	77.00	-0.3	17,188	0.00%
2021/12/28	23.1	76.12	28.2	77.44	75.30	-5.1	17,376	-0.03%
2021/12/27	81.2	80.91	39	80.30	76.80	42.2	17,290	0.24%
2021/12/24	66	79.03	90.2	78.88	79.50	-24.2	16,521	-0.15%
2021/12/23	31.2	77.66	30	77.31	76.10	1.2	16,079	0.01%
2021/12/22	15	75.82	69	76.92	76.80	-54	16,097	-0.34%
2021/12/21	10	74.39	10.1	74.40	74.80	-0.1	16,350	0.00%
2021/12/20	1	72.00	1	72.20	72.10	0	16,748	0.00%
2021/12/17	2.1	72.10	5	72.54	71.80	-3	17,353	-0.02%
2021/12/16	2	71.75	6	72.28	72.90	-4	18,473	-0.02%
2021/12/15	9	70.63	15	70.63	71.20	-6	18,797	-0.03%
2021/12/14	7	71.07	5	69.70	69.70	2	19,915	0.01%
2021/12/13	15	71.12	0	0.00	70.80	15	19,967	0.08%
2021/12/10	5	71.82	4	71.90	71.80	1	20,003	0.00%
2021/12/09	52	74.55	31	73.75	71.80	21	20,153	0.10%
2021/12/08	0	0.00	4	72.25	71.70	-4	20,243	-0.02%
2021/12/07	12	71.64	8	71.80	71.40	4	20,510	0.02%
2021/12/06	14	72.29	0	0.00	71.50	14	20,847	0.07%
2021/12/03	5	73.52	4	73.10	73.10	1	21,083	0.00%
2021/12/02	17	74.31	11	75.70	73.40	6	21,248	0.03%
2021/12/01	10	74.24	26	74.07	74.80	-16	21,001	-0.08%
2021/11/30	12	72.55	4	72.45	71.90	8	20,871	0.04%
2021/11/29	0	0.00	5	69.88	70.20	-5	20,898	-0.02%
2021/11/26	8	68.54	0	0.00	68.60	8	21,168	0.04%
2021/11/25	10	71.07	10	71.08	70.60	0	21,544	0.00%
2021/11/24	11	70.18	5	70.70	71.70	6	21,825	0.03%
2021/11/23	5.1	70.42	3	70.57	69.50	2.1	22,059	0.01%
2021/11/22	14	71.81	9	71.33	71.20	5	22,250	0.02%
2021/11/19	29.1	72.59	7	73.01	72.00	22.1	22,468	0.10%
2021/11/18	4	75.78	55	76.23	74.30	-51	22,692	-0.22%
2021/11/17	18.1	76.50	6	75.38	76.60	12.1	22,937	0.05%
2021/11/16	6	76.25	4	76.65	76.10	2	23,234	0.01%
2021/11/15	73	76.13	17	76.53	77.10	56	23,129	0.24%
2021/11/12	9	73.10	14	73.16	72.90	-5	22,814	-0.02%
2021/11/11	6	70.20	9	70.91	70.30	-3	22,494	-0.01%
2021/11/10	6	69.53	0	0.00	69.30	6	22,421	0.03%
2021/11/09	0	0.00	8	71.49	71.40	-8	22,333	-0.04%
2021/11/08	15	69.21	4	70.35	68.90	11	22,056	0.05%
2021/11/05	3	69.97	0	0.00	69.80	3	22,045	0.01%
2021/11/04	6	71.23	18	70.79	70.50	-12	21,995	-0.05%
2021/11/03	0	0.00	3	69.40	69.20	-3	21,721	-0.01%
2021/11/02	21	68.13	45	68.28	68.70	-24	21,595	-0.11%
2021/11/01	54	66.69	53	66.62	66.80	1	21,179	0.00%
2021/10/29	5	66.40	5	66.90	66.40	0	21,456	0.00%
2021/10/28	10	66.48	9	66.54	66.10	1	21,356	0.00%
2021/10/27	11	66.24	14	66.40	66.50	-3	21,276	-0.01%
2021/10/26	9	68.40	2	66.25	66.10	7	21,051	0.03%
2021/10/25	29	67.17	1	67.00	67.60	28	20,900	0.13%
2021/10/22	15	67.97	48	68.80	69.50	-33	20,581	-0.16%
2021/10/21	6	65.80	0	0.00	65.40	6	20,217	0.03%
2021/10/20	2	65.00	0	0.00	65.60	2	20,230	0.01%
2021/10/19	1	66.90	8	67.00	65.20	-7	20,243	-0.03%
2021/10/18	4	65.52	3	64.40	64.00	1	20,262	0.00%
2021/10/15	6	65.98	4	65.93	65.40	2	20,318	0.01%
2021/10/14	6	64.00	2	64.30	63.60	4	20,393	0.02%
2021/10/13	0	0.00	2	65.00	63.50	-2	20,486	-0.01%
2021/10/12	15	66.60	5	66.72	66.50	10	20,602	0.05%
2021/10/08	10	67.57	29	66.71	67.20	-19	20,877	-0.09%
2021/10/07	3	65.30	24	65.82	66.20	-21	20,748	-0.10%
2021/10/06	6	63.60	5	63.38	61.90	1	20,929	0.00%
2021/10/05	17	64.75	23	61.93	65.30	-6	21,158	-0.03%
2021/10/04	4	61.88	114	62.12	61.10	-110	21,377	-0.51%	大賣/鉅額交易
2021/10/01	74	63.28	26.1	62.31	62.00	47.9	21,852	0.22%
2021/09/30	116	65.09	17	65.03	65.00	99	22,125	0.45%	大買/
2021/09/29	20	66.24	10	65.43	64.40	10	22,091	0.05%
2021/09/28	21	66.66	16	67.11	68.30	5	21,963	0.02%
2021/09/27	36	68.54	14	68.28	67.80	22	21,377	0.10%
2021/09/24	189	75.27	221	73.45	73.20	-32	20,841	-0.15%	大買/大賣/
2021/09/23	72	76.27	74	76.06	75.20	-2	20,504	-0.01%
2021/09/22	8	72.20	5	72.70	74.00	3	19,655	0.02%
2021/09/17	142	71.32	110	74.05	74.00	32	19,780	0.16%	大買/大賣/
2021/09/16	5	67.90	5	68.20	68.10	0	19,538	0.00%
2021/09/15	7	66.97	9	67.42	67.90	-2	20,570	-0.01%
2021/09/14	12	66.64	17	66.68	67.10	-5	21,067	-0.02%
2021/09/13	38	68.43	36	67.26	66.80	2	21,772	0.01%
2021/09/10	51	70.40	50	70.65	71.40	1	22,090	0.00%
2021/09/09	29	68.17	29	68.53	69.00	0	22,192	0.00%
2021/09/08	9	64.98	6	63.82	63.40	3	21,866	0.01%
2021/09/07	16	69.92	18	67.80	67.50	-2	21,743	-0.01%
2021/09/06	0	0.00	1	70.60	71.00	-1	21,739	0.00%
2021/09/03	4	72.00	10	71.99	72.80	-6	22,282	-0.03%
2021/09/02	7	73.51	9	73.08	71.80	-2	22,925	-0.01%
2021/09/01	26	72.83	14	72.78	73.90	12	22,892	0.05%
2021/08/31	25	71.84	21	72.31	73.50	4	22,774	0.02%
2021/08/30	111	68.30	114	69.54	70.20	-3	22,515	-0.01%	大買/大賣/
2021/08/27	105	68.79	110.5	68.30	67.00	-5.5	22,888	-0.02%	大買/大賣/
2021/08/26	7.2	72.51	2	73.00	71.00	5.2	22,684	0.02%
2021/08/25	5.3	73.03	3	72.40	73.60	2.3	22,699	0.01%
2021/08/24	92	69.87	96	71.62	71.90	-4	22,793	-0.02%
2021/08/23	38	68.03	33	68.22	68.40	5	22,466	0.02%
2021/08/20	3	66.37	5.1	66.83	68.30	-2.1	21,927	-0.01%
2021/08/18	3	61.03	2	61.15	64.20	1	21,563	0.00%
2021/08/17	1	59.04	1	59.10	58.40	0	21,806	0.00%
2021/08/13	21.1	64.33	20	61.90	63.00	1.1	22,091	0.00%
2021/08/12	3	66.47	1	66.70	66.70	2	22,137	0.01%
2021/08/11	2	67.20	2	67.20	66.70	0	22,430	0.00%
2021/08/10	3	68.63	7.1	68.47	67.60	-4.1	22,891	-0.02%
2021/08/09	1	71.20	1	72.50	69.80	0	23,158	0.00%
2021/08/06	0	0.00	1	72.20	72.00	-1	23,356	0.00%
2021/08/05	7	72.86	5	71.60	71.60	2	23,597	0.01%
2021/08/04	8	75.29	3.1	75.76	72.90	4.9	23,730	0.02%
2021/08/03	6	72.75	6	72.92	72.80	0	23,608	0.00%
2021/08/02	8	71.66	8.1	72.21	72.60	-0.1	23,615	0.00%
2021/07/30	10	72.75	50	72.79	71.50	-40	23,555	-0.17%
2021/07/29	8	72.21	8	72.80	72.50	0	23,566	0.00%
2021/07/28	15	71.03	7	72.81	72.20	8	23,539	0.03%
2021/07/27	12.1	73.09	1	75.10	73.00	11.1	23,608	0.05%
2021/07/26	5	73.90	5	75.10	75.80	0	23,587	0.00%
2021/07/23	12	74.42	1	75.90	73.70	11	23,536	0.05%
2021/07/22	9	75.86	2	75.95	75.60	7	23,612	0.03%
2021/07/21	3	75.67	7	74.63	74.00	-4	23,653	-0.02%
2021/07/20	12	73.48	8	74.74	74.90	4	23,966	0.02%
2021/07/19	4	77.53	18	76.67	75.50	-14	24,015	-0.06%
2021/07/16	6	77.12	10	77.35	77.40	-4	23,986	-0.02%
2021/07/15	22	77.39	6	77.27	77.90	16	23,945	0.07%
2021/07/14	3	80.93	3	80.30	80.10	0	23,673	0.00%
2021/07/13	30	80.82	10	79.89	79.50	20	23,558	0.08%
2021/07/12	24	79.94	23	79.98	80.00	1	23,234	0.00%
2021/07/09	25	78.03	23	78.71	77.10	2	22,821	0.01%
2021/07/08	23	76.70	11	76.86	77.90	12	22,565	0.05%
2021/07/07	5	73.16	5	73.04	71.50	0	22,038	0.00%
2021/07/06	1	71.40	11	69.99	70.50	-10	21,536	-0.05%
2021/07/05	13	70.06	3	68.87	69.00	10	21,469	0.05%
2021/07/01	32	66.31	49	66.35	66.90	-17	21,323	-0.08%
2021/06/30	20	67.46	21	67.42	66.90	-1	21,245	0.00%
2021/06/29	1	67.70	3	66.67	68.60	-2	21,157	-0.01%
2021/06/28	38	68.78	44	69.22	68.50	-6	20,979	-0.03%
2021/06/25	54	69.30	38	68.47	67.50	16	20,524	0.08%
2021/06/24	17	65.95	13	66.32	66.60	4	19,750	0.02%
2021/06/23	12	63.52	15	65.05	67.30	-3	18,688	-0.02%
2021/06/22	47	63.51	44	63.92	61.20	3	18,167	0.02%
2021/06/21	32	61.18	32	60.76	62.20	0	17,304	0.00%
2021/06/18	15	58.45	18	59.18	58.20	-3	16,717	-0.02%
2021/06/17	2	59.05	10	58.90	59.30	-8	16,341	-0.05%
2021/06/16	3	59.60	2	59.00	58.90	1	16,350	0.01%
2021/06/15	12	59.36	18.7	59.50	59.60	-6.7	16,266	-0.04%
2021/06/11	18	59.27	0	0.00	58.70	18	16,170	0.11%
2021/06/10	12	60.24	12.5	60.17	61.50	-0.5	15,582	0.00%
2021/06/09	2	57.00	4	58.68	57.00	-2	14,780	-0.01%
2021/06/08	0	0.00	1	58.00	58.00	-1	14,714	-0.01%
2021/06/07	2	55.45	6.2	55.32	57.10	-4.2	14,632	-0.03%
2021/06/04	44	56.36	14	56.91	55.60	30	14,561	0.21%
2021/06/03	1	57.30	2	57.30	57.60	-1	14,382	-0.01%
2021/06/02	20	56.97	24	57.43	57.40	-4	15,129	-0.03%
2021/06/01	9	56.81	39	57.01	57.10	-30	15,199	-0.20%
2021/05/31	3	55.07	2	53.60	55.20	1	15,227	0.01%
2021/05/28	3	52.63	3	52.73	53.10	0	15,469	0.00%
2021/05/27	3	52.20	2	51.60	52.50	1	15,987	0.01%
2021/05/26	2	54.00	2	53.70	53.10	0	16,018	0.00%
2021/05/25	2	54.20	14	53.47	53.70	-12	16,292	-0.07%
2021/05/24	14	51.57	14	51.86	52.40	0	16,165	0.00%
2021/05/21	22	51.78	20	50.90	51.00	2	16,101	0.01%
2021/05/20	2	50.05	1	49.90	49.15	1	16,063	0.01%
2021/05/19	23	50.12	14	50.59	50.80	9	16,355	0.06%
2021/05/18	10	49.77	15.5	50.93	50.50	-5.5	16,269	-0.03%
2021/05/17	4	46.39	6	47.03	48.25	-2	16,002	-0.01%
2021/05/14	0	0.00	1	46.25	45.90	-1	15,709	-0.01%
2021/05/13	1	44.25	8.1	43.94	43.85	-7.1	15,454	-0.05%
2021/05/12	2	41.85	4	42.08	41.85	-2	15,261	-0.01%
2021/05/11	11	46.70	5	46.00	46.50	6	15,083	0.04%
2021/05/10	2	50.90	0	0.00	51.00	2	14,954	0.01%
2021/05/06	2	49.65	0	0.00	48.60	2	15,325	0.01%
2021/05/05	2	50.10	1	50.00	49.45	1	15,640	0.01%
2021/05/04	1	48.78	32	48.76	48.60	-31	15,717	-0.20%
2021/05/03	0.2	53.50	5	53.10	52.40	-4.8	15,715	-0.03%
2021/04/29	0	54.50	18	55.03	54.90	-18	15,787	-0.11%
2021/04/28	24.1	54.77	23	55.02	54.40	1.1	15,954	0.01%
2021/04/27	6	56.03	185	55.33	55.20	-179	16,104	-1.11%	大賣/鉅額交易
2021/04/26	25	57.69	23	57.80	57.60	2	16,107	0.01%
2021/04/23	7	55.56	10	56.23	56.80	-3	16,313	-0.02%
2021/04/22	179	55.39	1	54.80	54.50	178	17,306	1.03%	大買/鉅額交易
2021/04/21	8	56.59	6	56.35	55.80	2	18,548	0.01%
2021/04/20	1	55.90	4	55.35	55.60	-3	18,986	-0.02%
2021/04/15	8	53.11	20	52.10	53.30	-12	19,540	-0.06%
2021/04/14	3	52.23	58	51.32	52.10	-55	20,165	-0.27%
2021/04/13	4	54.58	0	0.00	53.30	4	20,424	0.02%
2021/04/12	3	55.10	3	55.20	55.10	0	20,580	0.00%
2021/04/09	14	55.58	5	55.88	55.60	9	20,790	0.04%
2021/04/08	9	56.28	5	56.30	56.30	4	20,714	0.02%
2021/04/07	0	0.00	1	55.40	55.20	-1	20,671	0.00%
2021/04/06	3	55.00	8	54.80	55.00	-5	20,774	-0.02%
2021/04/01	3	56.37	4	56.00	55.10	-1	20,871	0.00%
2021/03/31	1	55.80	1	56.20	56.20	0	20,914	0.00%
2021/03/30	1	54.60	0	0.00	55.20	1	20,906	0.00%
2021/03/29	5	54.84	0	0.00	54.70	5	21,165	0.02%
2021/03/25	10	56.00	100	55.20	54.90	-90	22,481	-0.40%
2021/03/24	1	55.50	3	55.17	55.80	-2	23,017	-0.01%
2021/03/23	1	56.30	2	55.75	55.20	-1	24,177	0.00%
2021/03/22	2	54.50	0	0.00	54.50	2	25,564	0.01%
2021/03/19	7	54.94	1	54.60	54.90	6	26,379	0.02%
2021/03/18	16	55.19	1	55.60	55.40	15	26,682	0.06%
2021/03/17	1	55.30	3	55.50	55.20	-2	26,843	-0.01%
2021/03/16	1	56.10	17	55.95	56.00	-16	26,959	-0.06%
2021/03/15	2	57.05	19	56.42	56.60	-17	27,473	-0.06%
2021/03/12	6	57.88	7	56.86	56.80	-1	28,315	0.00%
2021/03/11	1	56.80	2	56.35	57.20	-1	28,314	0.00%
2021/03/10	3	57.10	2	57.00	55.80	1	28,369	0.00%
2021/03/09	24	57.63	5	56.88	56.10	19	28,478	0.07%
2021/03/08	34	58.53	31	58.66	58.50	3	28,130	0.01%
2021/03/05	11	55.79	19	56.31	57.40	-8	27,418	-0.03%
2021/03/04	13	55.45	25	55.75	55.20	-12	27,432	-0.04%
2021/03/03	80	55.71	81	55.92	56.00	-1	27,244	0.00%
2021/03/02	0	0.00	25	57.04	56.90	-25	27,361	-0.09%
2021/02/26	57	54.40	52	54.10	54.20	5	27,598	0.02%
2021/02/25	16.1	56.37	3	55.30	55.90	13.1	28,817	0.05%
2021/02/24	8	55.98	7	55.91	56.20	1	28,672	0.00%
2021/02/23	70	54.51	2	54.20	54.60	68	28,567	0.24%
2021/02/22	1	55.20	3	55.47	55.30	-2	29,133	-0.01%
2021/02/19	70	55.42	20	55.62	55.20	50	29,472	0.17%
2021/02/18	3	55.73	5	54.82	54.70	-2	29,370	-0.01%
2021/02/17	2	55.70	7	54.81	55.10	-5	29,266	-0.02%
2021/02/05	2	52.40	1	53.10	52.40	1	29,022	0.00%
2021/02/04	3	52.10	6	52.55	52.60	-3	29,098	-0.01%
2021/02/03	6	51.97	2	52.60	51.80	4	29,153	0.01%
2021/02/02	15	52.00	0	0.00	52.30	15	29,241	0.05%
2021/01/29	2	52.50	16	54.00	52.10	-14	29,399	-0.05%
2021/01/28	33	53.56	47	54.12	54.00	-14	29,365	-0.05%
2021/01/27	38	54.29	44	54.56	54.30	-6	29,304	-0.02%
2021/01/26	12	52.95	22	52.98	52.60	-10	29,082	-0.03%
2021/01/25	59	51.99	16	52.08	52.10	43	29,081	0.15%
2021/01/22	22	52.78	1	52.70	53.30	21	29,043	0.07%
2021/01/21	0	0.00	4	51.95	51.90	-4	29,111	-0.01%
2021/01/20	3	52.20	4	52.68	51.80	-1	29,221	0.00%
2021/01/19	12	55.40	12.9	55.29	54.90	-0.9	29,169	0.00%
2021/01/18	27	57.47	20	58.19	56.00	7	29,279	0.02%
2021/01/15	101	60.32	87.1	59.72	57.20	13.9	28,862	0.05%	大買/
2021/01/14	130	58.48	144	59.50	58.60	-14	28,001	-0.05%	大買/大賣/
2021/01/13	11	54.78	96	55.36	55.80	-85	27,286	-0.31%
2021/01/12	5	51.40	15	51.77	51.90	-10	27,793	-0.04%
2021/01/11	64	51.33	13	51.22	51.30	51	29,346	0.17%
2021/01/08	44	54.27	4	55.23	52.80	40	29,446	0.14%
2021/01/07	17	55.45	38	55.49	54.80	-21	29,322	-0.07%
2021/01/06	21	53.00	16	53.68	54.40	5	28,939	0.02%
2021/01/05	5	51.70	30	52.39	52.90	-25	28,551	-0.09%
2021/01/04	21	50.60	21	51.92	51.90	0	28,438	0.00%
2020/12/31	1	51.00	0	0.00	50.50	1	28,400	0.00%
2020/12/30	13	51.18	14	51.10	50.90	-1	28,752	0.00%
2020/12/29	23	50.27	95	50.25	50.30	-72	28,854	-0.25%
2020/12/28	12	50.41	2	50.55	50.60	10	28,837	0.03%
2020/12/25	13	51.13	16	51.11	50.90	-3	28,916	-0.01%
2020/12/24	3	51.97	7	51.90	51.80	-4	29,015	-0.01%
2020/12/23	8	51.96	6	51.70	51.70	2	29,190	0.01%
2020/12/22	22	53.70	14	54.56	51.50	8	29,768	0.03%
2020/12/21	43	57.34	51	57.32	56.70	-8	29,556	-0.03%
2020/12/18	190	56.76	190	56.19	56.20	0	29,020	0.00%	大買/大賣/
2020/12/17	72	56.33	73	56.23	55.30	-1	28,672	0.00%
2020/12/16	22.1	54.95	79	54.94	56.30	-56.9	27,633	-0.21%
2020/12/15	17	52.84	15	53.63	51.70	2	26,277	0.01%
2020/12/14	5	52.34	12	52.46	52.30	-7	25,856	-0.03%
2020/12/11	3	50.50	2	51.30	51.30	1	25,771	0.00%
2020/12/10	1	50.00	17	51.26	50.30	-16	25,930	-0.06%
2020/12/09	35	53.22	19	52.84	52.00	16	25,920	0.06%
2020/12/08	145	52.61	11.1	52.33	52.20	133.9	25,644	0.52%	大買/鉅額交易
2020/12/07	0	0.00	21	50.50	50.10	-21	25,214	-0.08%
2020/12/04	28	49.91	0	0.00	49.50	28	25,529	0.11%
2020/12/03	32	50.37	34	50.71	50.80	-2	25,769	-0.01%
2020/12/02	4	50.15	153	50.07	49.75	-149	26,120	-0.57%	大賣/鉅額交易
2020/12/01	3	51.43	12	50.68	50.50	-9	26,385	-0.03%
2020/11/30	4	52.15	5	51.80	51.60	-1	26,717	0.00%
2020/11/27	3	51.57	13	51.49	51.80	-10	27,004	-0.04%
2020/11/26	18	50.88	52	50.23	50.50	-34	27,466	-0.12%
2020/11/25	42	51.52	36	51.16	50.20	6	27,248	0.02%
2020/11/24	121	51.46	52	51.06	51.30	69	27,467	0.25%	大買/
2020/11/23	26	48.90	17	48.91	48.50	9	27,037	0.03%
2020/11/20	2	48.05	46	48.15	47.95	-44	27,737	-0.16%
2020/11/19	48	48.17	21	48.52	47.60	27	28,676	0.09%
2020/11/18	6	46.75	1	46.25	47.45	5	30,627	0.02%
2020/11/17	47	45.50	6	45.48	45.45	41	31,153	0.13%
2020/11/16	1	44.45	10	44.65	44.35	-9	32,848	-0.03%
2020/11/13	35	44.08	3	44.10	44.10	32	34,025	0.09%
2020/11/12	13	44.01	8	44.39	44.45	5	35,252	0.01%
2020/11/11	4	43.85	0	0.00	43.65	4	36,177	0.01%
2020/11/10	10	44.43	7	44.65	44.00	3	38,066	0.01%
2020/11/09	3	44.50	8	44.50	44.90	-5	41,214	-0.01%
2020/11/06	7	44.55	7	44.60	44.30	0	42,827	0.00%
2020/11/05	4	44.66	2	45.25	44.40	2	43,410	0.00%
2020/11/04	6	45.18	4	45.10	45.15	2	44,703	0.00%
2020/11/03	3	44.85	15	44.26	44.85	-12	45,064	-0.03%
2020/11/02	18	43.56	23	43.41	43.20	-5	45,504	-0.01%
2020/10/30	76	44.83	78	43.86	43.95	-2	46,417	0.00%
2020/10/29	64	43.95	62	44.05	44.95	2	46,758	0.00%
2020/10/28	16	44.73	12	44.46	44.55	4	46,990	0.01%
2020/10/27	12	46.02	37	45.99	45.80	-25	47,118	-0.05%
2020/10/26	29	46.91	42	46.56	46.10	-13	47,493	-0.03%
2020/10/23	36	48.09	23	47.87	47.60	13	48,034	0.03%
2020/10/22	47	48.35	50	48.53	48.05	-3	48,619	-0.01%
2020/10/21	40	50.36	31	50.19	48.95	9	49,101	0.02%
2020/10/20	82	50.31	108	50.64	51.20	-26	49,549	-0.05%	大賣/
2020/10/19	45	50.11	30	50.47	50.90	15	49,388	0.03%
2020/10/16	7	46.41	9	46.58	46.35	-2	48,913	0.00%
2020/10/15	3	46.18	3	46.10	45.95	0	49,896	0.00%
2020/10/14	138	47.10	83	46.93	47.35	55	51,513	0.11%	大買/
2020/10/13	23	45.25	21	45.21	45.40	2	53,410	0.00%
2020/10/12	21	46.09	16	45.83	45.40	5	54,813	0.01%
2020/10/08	13	46.28	7	46.41	46.20	6	56,601	0.01%
2020/10/07	16	45.91	3	46.30	45.85	13	57,105	0.02%
2020/10/06	22	46.40	5	46.19	46.55	17	58,423	0.03%
2020/10/05	0	0.00	6	45.00	45.35	-6	58,930	-0.01%
2020/09/30	18	44.47	13	44.47	44.60	5	59,080	0.01%
2020/09/29	16	45.23	18	44.98	45.35	-2	59,132	0.00%
2020/09/28	68	45.09	67	44.27	44.50	1	59,409	0.00%
2020/09/25	18	44.69	6	46.35	43.95	12	60,014	0.02%
2020/09/24	77	46.97	78	47.00	47.00	-1	60,188	0.00%
2020/09/23	15	46.53	9	46.79	46.30	6	59,961	0.01%
2020/09/22	6	47.86	7	47.44	47.30	-1	60,325	0.00%
2020/09/21	5	49.00	5	48.46	48.20	0	61,168	0.00%
2020/09/18	11	48.52	18	48.75	49.40	-7	61,286	-0.01%
2020/09/17	16	48.53	5	48.90	48.50	11	61,454	0.02%
2020/09/16	20	49.31	18	49.92	49.25	2	61,484	0.00%
2020/09/15	30	49.49	21	50.13	49.15	9	61,668	0.01%
2020/09/14	9	49.84	9	49.94	49.60	0	61,621	0.00%
2020/09/11	12	49.75	16	49.41	48.85	-4	62,002	-0.01%
2020/09/10	8	50.18	4	51.00	49.70	4	63,001	0.01%
2020/09/09	8	51.11	14	51.07	50.70	-6	63,631	-0.01%
2020/09/08	54	50.84	12	51.45	50.60	42	63,687	0.07%
2020/09/07	39	53.07	37	53.39	51.80	2	63,840	0.00%
2020/09/04	25	53.95	34	54.10	54.80	-9	63,910	-0.01%
2020/09/03	30	54.37	11	54.75	53.90	19	64,048	0.03%
2020/09/02	20	53.77	28	54.07	53.80	-8	64,353	-0.01%
2020/09/01	42	52.87	37	52.81	53.10	5	64,129	0.01%
2020/08/31	1	52.20	0	0.00	51.40	1	63,696	0.00%
2020/08/28	60	52.98	54	52.60	51.80	6	63,696	0.01%
2020/08/27	57	54.68	80.1	54.82	55.10	-23.1	63,450	-0.04%
2020/08/26	78	54.60	70	54.67	53.90	8	63,286	0.01%
2020/08/25	93	54.44	114	54.47	54.00	-21	62,944	-0.03%	大賣/
2020/08/24	164	58.38	92	57.99	55.20	72	62,792	0.11%	大買/
2020/08/21	30	56.16	38	56.81	57.40	-8	61,011	-0.01%
2020/08/20	52	53.21	73	54.51	52.20	-21	62,227	-0.03%
2020/08/19	29	56.49	46	56.48	56.60	-17	61,656	-0.03%
2020/08/18	24	55.34	43	54.75	56.20	-19	61,108	-0.03%
2020/08/17	32	53.55	26	53.62	53.10	6	60,793	0.01%
2020/08/14	92	52.73	91	53.00	53.10	1	60,487	0.00%
2020/08/13	154	50.80	101	50.84	52.20	53	58,936	0.09%	大買/大賣/
2020/08/12	32	45.86	105	46.07	48.20	-73	56,215	-0.13%	大賣/
2020/08/11	69	43.79	71	44.00	43.85	-2	55,202	0.00%
2020/08/10	127	44.44	115	43.85	43.60	12	55,347	0.02%	大買/大賣/
2020/08/07	131	42.30	149	42.14	42.10	-18	54,708	-0.03%	大買/大賣/
2020/08/06	25	41.67	15	41.80	41.40	10	55,555	0.02%
2020/08/05	135	42.28	134.3	42.71	42.70	0.7	55,729	0.00%	大買/大賣/
2020/08/04	8	40.66	125	40.47	40.35	-117	55,561	-0.21%	大賣/鉅額交易
2020/08/03	118	41.01	106	40.97	41.20	12	55,548	0.02%	大買/大賣/
2020/07/31	6	40.68	8	40.60	40.30	-2	55,641	0.00%
2020/07/30	212	41.01	317	40.45	40.80	-105	56,159	-0.19%	大買/大賣/鉅額交易
2020/07/29	260	41.31	248	40.99	40.55	12	56,588	0.02%	大買/大賣/
2020/07/28	123	41.82	134	42.17	42.50	-11	56,594	-0.02%	大買/大賣/
2020/07/27	168	43.36	17	43.09	42.15	151	56,788	0.27%	大買/鉅額交易
2020/07/24	35	42.55	23.7	42.93	41.55	11.3	56,984	0.02%
2020/07/23	129	43.64	42	43.42	43.75	87	57,673	0.15%	大買/
2020/07/22	40	42.70	53	42.70	42.30	-13	58,198	-0.02%
2020/07/21	33	42.10	152	42.27	41.80	-119	57,408	-0.21%	大賣/鉅額交易
2020/07/20	284	40.42	162	40.36	41.90	122	57,098	0.21%	大買/大賣/鉅額交易
2020/07/17	48	38.94	54	39.35	38.10	-6	56,222	-0.01%
2020/07/16	58	37.94	29	37.85	38.80	29	54,977	0.05%
2020/07/15	31	37.13	84	36.77	36.55	-53	54,307	-0.10%
2020/07/14	11	36.00	4	35.81	35.65	7	54,106	0.01%
2020/07/13	47	36.00	87	36.03	36.50	-40	54,451	-0.07%
2020/07/10	7	33.24	21	33.90	33.90	-14	54,216	-0.03%
2020/07/09	8	33.90	13	33.90	33.65	-5	54,678	-0.01%
2020/07/08	12	33.94	1	34.00	34.20	11	55,282	0.02%
2020/07/07	7	34.06	11	33.87	33.70	-4	55,943	-0.01%
2020/07/06	11	35.55	24	35.46	35.15	-13	56,323	-0.02%
2020/07/03	7	34.34	52	34.32	34.50	-45	56,313	-0.08%
2020/07/02	16	33.39	3	33.30	33.20	13	55,775	0.02%
2020/07/01	7	33.95	31	34.00	33.40	-24	56,138	-0.04%
2020/06/30	38	33.93	42	33.86	33.60	-4	57,055	-0.01%
2020/06/29	1	32.25	0	0.00	32.10	1	57,793	0.00%
2020/06/24	0	0.00	5	31.65	32.00	-5	59,076	-0.01%
2020/06/23	6	31.47	0	0.00	31.65	6	60,318	0.01%
2020/06/22	11	32.56	0	0.00	32.05	11	60,822	0.02%
2020/06/19	7	33.27	0	0.00	33.30	7	61,315	0.01%
2020/06/18	7	32.76	27	32.59	33.15	-20	61,646	-0.03%
2020/06/17	47	34.01	18	33.91	33.20	29	61,513	0.05%
2020/06/16	20	33.32	27	33.97	34.25	-7	61,513	-0.01%
2020/06/15	21	31.93	22	31.83	31.15	-1	61,691	0.00%
2020/06/12	31	32.39	28	32.85	32.45	3	63,144	0.00%
2020/06/11	28	33.32	6	33.07	33.75	22	64,561	0.03%
2020/06/10	36	33.21	59	33.10	33.10	-23	65,914	-0.03%
2020/06/09	107	34.41	67	33.73	33.90	40	67,752	0.06%	大買/
2020/06/08	42	34.98	39	34.41	33.95	3	68,454	0.00%
2020/06/05	2	35.13	3	35.03	35.00	-1	70,044	0.00%
2020/06/04	4	35.33	7	35.49	35.00	-3	71,378	0.00%
2020/06/03	95	35.29	39	34.96	35.25	56	72,543	0.08%
2020/06/02	30	36.57	23	36.82	36.10	7	73,155	0.01%
2020/06/01	20	37.45	26	37.67	37.80	-6	73,512	-0.01%
2020/05/29	11	37.01	8	37.39	37.25	3	74,101	0.00%
2020/05/28	20	37.42	66	37.28	37.00	-46	74,253	-0.06%
2020/05/27	106	37.79	38	37.66	36.90	68	73,667	0.09%	大買/
2020/05/26	49	35.70	110	35.67	36.45	-61	71,644	-0.09%	大賣/
2020/05/25	4	32.48	14	32.78	33.15	-10	70,485	-0.01%
2020/05/22	41	33.88	39	34.10	33.35	2	69,924	0.00%
2020/05/21	1	33.85	6	33.91	33.65	-5	69,183	-0.01%
2020/05/20	9	32.66	6	33.08	32.70	3	68,662	0.00%
2020/05/19	59	33.33	60	33.02	33.50	-1	68,360	0.00%
2020/05/18	74	33.00	75	32.41	32.30	-1	67,883	0.00%
2020/05/15	117	33.47	110	33.75	34.10	7	67,270	0.01%	大買/大賣/
2020/05/14	5	33.83	3	34.13	32.55	2	66,571	0.00%
2020/05/13	139	34.54	115	33.80	33.60	24	66,131	0.04%	大買/大賣/
2020/05/12	53	34.40	141	34.07	34.50	-88	65,016	-0.14%	大賣/
2020/05/11	8	34.00	8	34.14	33.25	0	64,952	0.00%
2020/05/08	45	33.27	55	33.20	33.20	-10	64,286	-0.02%
2020/05/07	21	33.01	8	32.74	33.50	13	64,040	0.02%
2020/05/06	13	32.38	18	33.02	32.15	-5	63,725	-0.01%
2020/05/05	118	33.18	13	34.24	33.00	105	63,131	0.17%	大買/鉅額交易
2020/05/04	3	33.02	18	32.68	34.05	-15	62,617	-0.02%
2020/04/30	22	32.89	30	33.05	33.05	-8	62,094	-0.01%
2020/04/29	32	32.11	87	31.71	32.10	-55	61,518	-0.09%
2020/04/28	107	31.98	38	31.70	31.25	69	60,935	0.11%	大買/
2020/04/27	115	29.48	140	29.90	31.50	-25	59,408	-0.04%	大買/大賣/
2020/04/24	13	28.61	11	28.55	28.65	2	58,034	0.00%
2020/04/23	11	28.27	36	28.22	28.50	-25	57,913	-0.04%
2020/04/22	17	27.81	52	27.35	28.35	-35	57,177	-0.06%
2020/04/21	47	27.05	3	27.50	27.05	44	56,362	0.08%
2020/04/20	13	28.00	37	28.08	27.70	-24	55,798	-0.04%
2020/04/17	76	28.23	19	29.11	27.80	57	55,711	0.10%
2020/04/16	9	28.14	24	28.25	28.60	-15	54,579	-0.03%
2020/04/15	37	27.81	26	28.37	27.80	11	54,265	0.02%
2020/04/14	27	27.87	76	28.16	28.75	-49	53,103	-0.09%
2020/04/13	22	26.58	15	26.71	26.80	7	52,502	0.01%
2020/04/10	27	26.47	40	26.49	26.40	-13	52,164	-0.02%
2020/04/09	41	26.28	24	26.11	25.35	17	51,436	0.03%
2020/04/08	41	26.94	40.2	27.43	26.50	0.8	50,729	0.00%
2020/04/07	59	28.48	4	28.78	28.35	55	49,950	0.11%
2020/04/06	22	26.92	44	26.57	26.90	-22	50,020	-0.04%
2020/04/01	191	24.84	226	24.73	25.15	-35	49,877	-0.07%	大買/大賣/
2020/03/31	169	24.91	193	24.62	24.25	-24	48,514	-0.05%	大買/大賣/
2020/03/30	136	23.04	131	23.28	23.60	5	46,687	0.01%	大買/大賣/
2020/03/27	126	21.88	147	22.34	23.10	-21	45,112	-0.05%	大買/大賣/
2020/03/26	52	20.40	61	20.60	21.00	-9	43,532	-0.02%
2020/03/25	63	19.99	68	20.10	20.20	-5	42,629	-0.01%
2020/03/24	63	18.72	70	18.76	18.85	-7	41,664	-0.02%
2020/03/23	19	17.22	53	17.26	17.75	-34	41,110	-0.08%
2020/03/20	37	18.19	48	18.32	18.00	-11	40,715	-0.03%
2020/03/19	44	18.03	39	17.73	17.20	5	39,451	0.01%
2020/03/18	198	19.90	200	19.03	19.10	-2	38,401	-0.01%	大買/大賣/
2020/03/17	200	20.58	210	20.09	20.05	-10	36,538	-0.03%	大買/大賣/
2020/03/16	198	21.28	200.2	20.96	19.80	-2.2	34,930	-0.01%	大買/大賣/
2020/03/13	213	19.86	248	20.11	21.85	-35	33,077	-0.11%	大買/大賣/
2020/03/12	121	21.25	14	20.75	19.90	107	30,903	0.35%	大買/鉅額交易
2020/03/11	254	22.30	64	21.95	22.10	190	29,944	0.63%	大買/鉅額交易
2020/03/10	67	19.71	131	20.00	20.50	-64	27,942	-0.23%	大賣/
2020/03/09	80	19.28	53	20.03	18.65	27	26,321	0.10%
2020/03/06	14	20.16	54	19.40	20.10	-40	24,818	-0.16%
2020/03/05	63	18.30	81	18.10	18.50	-18	23,647	-0.08%
2020/03/04	87	17.45	66	17.20	17.75	21	22,811	0.09%
2020/03/03	31	16.79	34	16.58	17.05	-3	21,797	-0.01%
2020/03/02	58	15.15	40	14.88	15.50	18	21,006	0.09%
2020/02/27	31	15.12	31	15.70	14.80	0	21,197	0.00%
2020/02/26	22	15.64	20	16.00	15.45	2	21,767	0.01%
2020/02/25	47	15.89	45	15.65	15.95	2	22,681	0.01%
2020/02/24	62	15.70	62	15.84	15.65	0	23,338	0.00%
2020/02/21	50	16.13	50	16.01	16.10	0	23,798	0.00%
2020/02/20	25	15.85	27	15.82	15.85	-2	24,220	-0.01%
2020/02/19	15	15.75	29	15.69	15.70	-14	24,387	-0.06%
2020/02/18	55	15.64	55	15.65	15.70	0	24,726	0.00%
2020/02/17	30	15.55	30	15.60	15.55	0	24,570	0.00%
2020/02/14	0	0.00	123	15.44	15.75	-123	24,439	-0.50%	大賣/鉅額交易
2020/02/13	143	15.30	140	15.42	15.25	3	24,131	0.01%	大買/大賣/
2020/02/12	4	15.40	4	15.50	15.50	0	23,954	0.00%
2020/02/11	0	0.00	2	14.68	14.85	-2	23,255	-0.01%
2020/02/10	1	14.05	1	14.15	14.40	0	23,187	0.00%
2020/02/07	124	14.35	19	14.60	14.30	105	23,024	0.46%	大買/鉅額交易
2020/02/06	15	15.00	16	14.82	14.95	-1	22,816	0.00%
2020/02/05	25	14.62	19	15.03	14.40	6	22,607	0.03%
2020/02/04	36	14.98	26	14.86	15.00	10	22,350	0.04%
2020/02/03	33	14.26	20	14.25	14.35	13	23,078	0.06%
2020/01/31	7	15.06	0	0.00	15.30	7	22,970	0.03%
2020/01/30	4	16.41	5	16.80	16.20	-1	22,697	0.00%
2020/01/20	10	18.00	5	18.10	18.00	5	22,672	0.02%
2020/01/17	16	17.95	20	17.77	18.00	-4	22,658	-0.02%
2020/01/16	18	17.73	16	18.06	17.70	2	22,405	0.01%
2020/01/15	2	18.10	0	0.00	18.10	2	22,242	0.01%
2020/01/14	15	18.25	27.1	18.13	18.40	-12.1	22,156	-0.05%
2020/01/13	20	17.91	18	18.05	17.85	2	21,854	0.01%
2020/01/10	119	17.91	115	17.63	17.80	4	21,099	0.02%	大買/大賣/
2020/01/09	31	17.97	44	17.41	18.30	-13	20,514	-0.06%
2020/01/08	30	17.05	43	16.69	17.15	-13	19,878	-0.07%
2020/01/07	100	17.25	117	17.17	17.05	-17	19,780	-0.09%	大賣/
2020/01/06	72	17.34	103.4	16.71	17.40	-31.4	19,344	-0.16%	大賣/
2020/01/03	43	16.80	53	16.72	16.85	-10	18,782	-0.05%
2020/01/02	75	16.80	76	16.85	16.85	-1	18,502	-0.01%
2019/12/31	90	16.71	124	16.46	16.65	-34	18,242	-0.19%	大賣/
2019/12/30	122	17.11	117	16.88	16.80	5	18,122	0.03%	大買/大賣/
2019/12/27	1	16.65	14	16.76	16.75	-13	17,507	-0.07%
2019/12/26	2	16.03	2	16.03	16.20	0	17,016	0.00%
2019/12/25	5	15.50	1	15.80	15.80	4	16,928	0.02%
2019/12/24	2	15.35	1	15.55	15.60	1	17,015	0.01%
2019/12/23	8	15.49	0	0.00	15.30	8	17,047	0.05%
2019/12/20	17	15.65	15	15.63	15.75	2	17,021	0.01%
2019/12/19	0	0.00	1	15.70	15.80	-1	17,045	-0.01%
2019/12/18	1	15.70	0	0.00	15.75	1	17,159	0.01%
2019/12/13	0	0.00	4	16.25	15.95	-4	17,293	-0.02%
2019/12/12	0	0.00	5	16.65	16.30	-5	17,347	-0.03%
2019/12/11	1	16.55	3	16.83	16.50	-2	17,921	-0.01%
2019/12/09	10	16.30	0	0.00	16.30	10	18,240	0.05%
2019/12/06	28	16.35	29	16.17	16.35	-1	18,132	-0.01%
2019/12/04	5	15.50	5	15.55	15.55	0	18,063	0.00%
2019/12/03	7	15.58	2	15.55	15.70	5	18,789	0.03%
2019/12/02	2	15.30	10	15.10	15.50	-8	19,620	-0.04%
2019/11/29	37	15.61	30	15.69	15.50	7	19,782	0.04%
2019/11/28	15	15.73	21	15.85	15.60	-6	20,209	-0.03%
2019/11/27	35	16.12	32	15.92	16.10	3	20,992	0.01%
2019/11/26	12	16.05	11	15.95	16.15	1	21,042	0.00%
2019/11/25	57	16.50	101	16.74	16.25	-44	20,617	-0.21%	大賣/
2019/11/22	22	16.37	31	16.68	16.15	-9	19,834	-0.05%
2019/11/21	41	16.45	236	16.10	16.55	-195	18,704	-1.04%	大賣/鉅額交易
2019/11/20	18	15.77	65	15.93	15.70	-47	17,910	-0.26%
2019/11/19	2	15.80	70	15.60	15.40	-68	17,547	-0.39%
2019/11/18	2	15.15	102	15.25	15.15	-100	16,976	-0.59%	大賣/
2019/11/15	0	0.00	206	14.66	14.90	-206	16,709	-1.23%	大賣/鉅額交易
2019/11/14	0	0.00	5	14.05	14.00	-5	16,338	-0.03%
2019/11/13	2	13.95	2	13.90	14.00	0	16,424	0.00%
2019/11/12	8	14.00	0	0.00	14.05	8	16,615	0.05%
2019/11/11	54	13.85	2	13.85	13.60	52	16,621	0.31%
2019/11/08	3	14.15	0	0.00	14.15	3	16,570	0.02%
2019/11/07	105	14.19	0	0.00	14.15	105	16,592	0.63%	大買/鉅額交易
2019/11/01	50	15.00	5	15.10	14.90	45	16,438	0.27%
2019/10/31	27	15.76	134	15.56	15.35	-107	16,321	-0.66%	大賣/鉅額交易
2019/10/30	0	0.00	114	14.99	15.00	-114	15,333	-0.74%	大賣/鉅額交易
2019/10/29	54	14.54	0	0.00	14.45	54	15,140	0.36%
2019/10/28	0	0.00	54	15.00	14.90	-54	15,233	-0.35%
2019/10/25	2	14.75	32	14.83	14.80	-30	15,513	-0.19%
2019/10/24	0	0.00	1	14.70	14.75	-1	15,525	-0.01%
2019/10/23	4	14.65	0	0.00	14.70	4	15,859	0.03%
2019/10/22	0	0.00	8	14.73	14.55	-8	15,876	-0.05%
2019/10/21	0	0.00	56	14.84	14.75	-56	15,823	-0.35%
2019/10/16	3	14.65	6.8	14.52	14.40	-3.8	16,089	-0.02%
2019/10/15	1	14.70	0	0.00	14.70	1	16,377	0.01%
2019/10/14	5	13.90	10	14.30	14.25	-5	16,316	-0.03%
2019/10/09	0	0.00	10	13.65	13.60	-10	16,563	-0.06%
2019/10/07	0	0.00	5	14.10	13.90	-5	16,657	-0.03%
2019/10/03	0	0.00	2	14.10	14.10	-2	16,608	-0.01%
2019/10/01	0	0.00	5	14.20	14.20	-5	16,643	-0.03%
2019/09/27	52	14.09	10	14.00	13.80	42	16,560	0.25%
2019/09/26	10	14.40	3	14.20	14.20	7	16,446	0.04%
2019/09/25	5	14.40	5	14.40	14.35	0	16,418	0.00%
2019/09/24	11	14.89	0	0.00	14.55	11	16,485	0.07%
2019/09/23	14	14.89	10	14.90	14.80	4	16,398	0.02%
2019/09/20	12	14.65	23.3	14.65	14.70	-11.3	16,339	-0.07%
2019/09/19	18	14.59	12	14.89	14.50	6	16,310	0.04%
2019/09/18	0	0.00	3.5	14.98	14.85	-3.5	16,202	-0.02%
2019/09/17	4	14.98	204	15.00	15.00	-200	16,088	-1.24%	大賣/鉅額交易
2019/09/16	75	15.26	49	15.26	15.10	26	15,838	0.16%
2019/09/12	35	15.07	1	15.00	15.05	34	15,112	0.22%
2019/09/11	10	14.95	106	14.92	15.20	-96	14,883	-0.65%	大賣/
2019/09/10	0	0.00	21	14.47	14.55	-21	14,308	-0.15%
2019/09/09	48	14.56	1	14.55	14.55	47	14,145	0.33%
2019/09/06	110	14.41	35	14.51	14.55	75	13,956	0.54%	大買/
2019/09/05	153	14.82	127	14.81	14.75	26	13,659	0.19%	大買/大賣/
2019/09/04	431	14.97	32	15.08	15.10	399	13,004	3.07%	大買/鉅額交易
2019/09/03	330	14.43	3	14.47	14.45	327	12,321	2.65%	大買/鉅額交易
2019/09/02	61	14.68	48	14.55	14.80	13	11,884	0.11%
2019/08/30	24	13.85	45	14.38	14.45	-21	11,134	-0.19%
2019/08/29	12	13.31	2	13.40	13.45	10	10,088	0.10%
2019/08/28	0	0.00	11	12.99	12.90	-11	9,654	-0.11%
2019/08/26	1	12.55	9	12.77	12.75	-8	9,601	-0.08%
2019/08/23	4	13.31	1	13.15	13.15	3	9,533	0.03%
2019/08/22	7	13.47	14	13.27	13.50	-7	9,474	-0.07%
2019/08/21	29	13.04	0	0.00	13.15	29	9,142	0.32%
2019/08/19	10	13.05	0	0.00	12.80	10	9,010	0.11%
2019/08/16	8	13.01	9	12.81	12.80	-1	8,950	-0.01%
2019/08/15	0	0.00	6	12.80	12.90	-6	8,846	-0.07%
2019/08/14	0	0.00	1	12.50	12.35	-1	8,724	-0.01%
2019/08/13	2	12.20	0	0.00	12.15	2	8,759	0.02%
2019/08/08	16	12.43	1	12.70	12.70	15	8,897	0.17%
2019/08/07	0	0.00	10	12.15	12.10	-10	8,873	-0.11%
2019/08/06	14	11.51	0	0.00	12.30	14	8,854	0.16%
2019/08/05	0	0.00	6	12.25	11.95	-6	8,779	-0.07%
2019/08/02	17	12.56	1	12.70	12.25	16	8,777	0.18%
2019/08/01	10	13.35	1	13.35	13.05	9	8,634	0.10%
2019/07/30	0	0.00	2	13.38	13.40	-2	8,395	-0.02%
2019/07/29	4	14.01	12	13.96	13.85	-8	8,132	-0.10%
2019/07/26	1	13.55	0	0.00	13.50	1	7,639	0.01%
2019/07/25	34	13.48	42	13.54	13.40	-8	7,599	-0.11%
2019/07/24	0	0.00	6	12.88	12.95	-6	7,238	-0.08%
2019/07/23	1	13.30	3	13.43	13.25	-2	7,257	-0.03%
2019/07/18	2	13.35	2	13.25	13.05	0	7,084	0.00%
2019/07/17	4	13.19	9	13.25	13.30	-5	7,012	-0.07%
2019/07/16	14	12.69	18	12.55	12.90	-4	6,618	-0.06%
2019/07/15	12	12.60	11	12.53	12.65	1	6,514	0.02%
2019/07/11	0	0.00	10	12.15	12.20	-10	6,337	-0.16%
2019/07/10	1	12.10	12	12.15	12.05	-11	6,394	-0.17%
2019/07/09	10	11.83	0	0.00	11.90	10	6,474	0.15%
2019/07/08	5	11.90	0	0.00	11.90	5	6,669	0.07%
2019/07/05	5	12.00	5	12.25	12.05	0	6,889	0.00%
2019/07/03	5	11.90	0	0.00	11.80	5	7,866	0.06%
2019/07/01	1	12.15	0	0.00	11.95	1	8,852	0.01%
2019/06/28	2	11.80	0	0.00	11.65	2	8,811	0.02%
2019/06/26	1	11.60	0	0.00	11.50	1	8,869	0.01%
2019/06/25	1	12.00	0	0.00	11.80	1	8,900	0.01%
2019/06/24	0	0.00	1	11.85	12.00	-1	8,807	-0.01%
2019/06/21	0	0.00	6	11.90	11.85	-6	8,900	-0.07%
2019/06/19	4	12.06	2	12.00	11.85	2	9,136	0.02%
2019/06/18	0	0.00	1	11.40	11.40	-1	9,141	-0.01%
2019/06/13	0	0.00	1	11.70	11.75	-1	9,785	-0.01%
2019/06/12	1	11.60	0	0.00	11.65	1	9,772	0.01%
2019/06/11	4	11.53	3	11.77	11.90	1	9,632	0.01%
2019/06/06	0	0.00	2	10.80	10.75	-2	9,403	-0.02%
2019/06/03	1	10.90	5	11.00	10.90	-4	9,638	-0.04%
2019/05/31	3	11.18	0	0.00	11.10	3	9,664	0.03%
2019/05/30	2	11.15	0	0.00	11.10	2	9,733	0.02%
2019/05/28	3	10.80	0	0.00	10.85	3	9,808	0.03%
2019/05/27	0	0.00	2	10.70	10.70	-2	9,963	-0.02%
2019/05/23	5	10.85	0	0.00	10.80	5	10,078	0.05%
2019/05/22	5	11.35	0	0.00	11.25	5	10,184	0.05%
2019/05/21	2	10.80	2	10.85	11.10	0	10,370	0.00%
2019/05/20	2	11.25	3	11.62	11.10	-1	10,623	-0.01%
2019/05/17	46	12.01	6	11.99	11.90	40	10,694	0.37%
2019/05/15	1	12.00	0	0.00	12.15	1	11,275	0.01%
2019/05/14	5	11.30	1	11.25	11.50	4	11,395	0.04%
2019/05/13	0	0.00	2	11.70	11.40	-2	11,535	-0.02%
2019/05/10	2	11.95	0	0.00	11.75	2	11,519	0.02%
2019/05/09	0	0.00	1	12.60	12.10	-1	11,449	-0.01%
2019/05/07	3	12.53	2	12.65	12.55	1	11,432	0.01%
2019/05/03	3	12.95	1	12.90	12.95	2	11,463	0.02%
2019/05/02	0	0.00	5	12.60	12.95	-5	11,512	-0.04%
2019/04/30	7	12.36	1	12.35	12.50	6	11,828	0.05%
2019/04/29	5	12.80	2	12.50	12.50	3	11,953	0.03%
2019/04/26	12	13.15	4	13.15	13.15	8	11,857	0.07%
2019/04/25	3	13.37	1	13.40	13.40	2	11,981	0.02%
2019/04/24	0	0.00	4	13.51	13.25	-4	12,252	-0.03%
2019/04/23	10	13.68	0	0.00	13.50	10	12,744	0.08%
2019/04/22	0	0.00	7	13.74	13.75	-7	12,720	-0.06%
2019/04/19	5	13.65	5	13.65	13.65	0	12,811	0.00%
2019/04/18	1	14.05	0	0.00	13.55	1	13,033	0.01%
2019/04/17	10	14.10	2	14.18	13.95	8	13,250	0.06%
2019/04/16	6	14.16	0	0.00	14.20	6	13,785	0.04%
2019/04/15	5	14.00	12	14.02	14.00	-7	14,559	-0.05%
2019/04/12	5	13.90	10	14.35	13.90	-5	14,618	-0.03%
2019/04/11	6	14.15	1	14.35	14.15	5	14,573	0.03%
2019/04/10	3	14.95	0	0.00	14.60	3	14,472	0.02%
2019/04/09	5	15.70	52	15.36	14.80	-47	14,352	-0.33%
2019/04/08	23	14.71	33	15.23	15.30	-10	13,921	-0.07%
2019/04/03	28	13.95	23	13.92	13.95	5	13,527	0.04%
2019/04/02	6	13.52	1	13.55	13.30	5	13,461	0.04%
2019/04/01	14	13.39	20	13.43	13.40	-6	13,529	-0.04%
2019/03/28	0	0.00	1	13.10	13.05	-1	13,781	-0.01%
2019/03/26	1	13.75	1	13.60	13.55	0	13,781	0.00%
2019/03/25	15	13.72	0	0.00	13.75	15	13,752	0.11%
2019/03/22	7	14.15	9	14.21	14.10	-2	13,772	-0.01%
2019/03/21	20	14.31	2	14.33	14.15	18	13,846	0.13%
2019/03/20	7	14.30	17	14.38	14.30	-10	13,962	-0.07%
2019/03/19	0	0.00	2	13.90	13.80	-2	13,686	-0.01%
2019/03/18	2	13.90	1	13.85	13.85	1	14,141	0.01%
2019/03/15	3	13.73	2	13.80	13.75	1	15,426	0.01%
2019/03/14	8	13.47	5	13.45	13.45	3	15,854	0.02%
2019/03/12	0	0.00	1	13.65	13.50	-1	16,897	-0.01%
2019/03/11	4	13.60	0	0.00	13.60	4	17,158	0.02%
2019/03/08	11	13.70	0	0.00	13.60	11	17,402	0.06%
2019/03/07	7	14.04	1	14.10	13.70	6	17,504	0.03%
2019/03/05	1	14.00	1	14.15	14.00	0	17,887	0.00%
2019/03/04	1	13.85	13	13.90	14.20	-12	17,941	-0.07%
2019/02/27	0	0.00	10	13.80	13.80	-10	17,987	-0.06%
2019/02/26	1	14.30	1	14.05	14.00	0	18,108	0.00%
2019/02/25	11	14.19	1	13.95	14.10	10	18,196	0.05%
2019/02/21	0	0.00	2	14.00	14.00	-2	18,374	-0.01%
2019/02/20	1	14.40	2	14.55	14.20	-1	18,544	-0.01%
2019/02/19	3	14.30	3	14.65	14.40	0	18,906	0.00%
2019/02/15	14	14.48	12	14.25	14.10	2	19,524	0.01%
2019/02/14	8	14.16	7	14.39	14.10	1	19,259	0.01%
2019/02/13	0	0.00	10	14.10	13.65	-10	18,769	-0.05%
2019/02/12	1	13.75	3	13.72	13.90	-2	18,572	-0.01%
2019/02/11	1	13.30	1	13.30	13.40	0	18,485	0.00%
2019/01/30	0	0.00	20	13.28	13.25	-20	18,532	-0.11%
2019/01/29	1	13.25	10	13.25	13.25	-9	18,576	-0.05%
2019/01/25	0	0.00	1	13.25	13.15	-1	18,707	-0.01%
2019/01/24	1	13.40	1	13.30	13.25	0	18,874	0.00%
2019/01/23	0	0.00	1	13.10	13.35	-1	18,954	-0.01%
2019/01/22	12	13.30	17	13.44	13.10	-5	19,032	-0.03%
2019/01/21	17	14.01	5	14.00	13.90	12	18,660	0.06%
2019/01/18	3	13.78	0	0.00	13.90	3	18,513	0.02%
2019/01/17	2	14.10	2	13.75	13.75	0	18,514	0.00%
2019/01/16	0	0.00	5	13.73	13.90	-5	18,396	-0.03%
2019/01/15	16	13.88	13	13.82	13.65	3	18,118	0.02%
2019/01/14	13	13.36	13	13.43	13.45	0	17,558	0.00%
2019/01/11	21	13.50	21	13.35	13.35	0	17,517	0.00%
2019/01/10	19	13.77	0	0.00	13.45	19	17,403	0.11%
2019/01/09	35	14.07	20	14.15	14.00	15	17,156	0.09%
2019/01/08	29	14.35	0	0.00	14.55	29	16,910	0.17%
2019/01/07	8	13.69	22	14.11	14.40	-14	16,250	-0.09%
2019/01/04	1	13.30	0	0.00	13.10	1	15,488	0.01%
2019/01/03	0	0.00	1	13.45	13.45	-1	15,492	-0.01%
2019/01/02	1	13.25	0	0.00	13.15	1	15,392	0.01%
2018/12/28	0	0.00	4	13.10	13.10	-4	15,350	-0.03%
2018/12/27	11	13.42	6	13.65	13.05	5	15,497	0.03%
2018/12/26	5	13.10	8	13.33	13.25	-3	15,310	-0.02%
2018/12/25	10	13.50	13	13.41	13.50	-3	15,415	-0.02%
2018/12/24	3	13.25	6	13.20	13.15	-3	15,171	-0.02%
2018/12/22	0	0.00	3	13.20	13.25	-3	15,044	-0.02%
2018/12/21	0	0.00	2	12.90	13.20	-2	14,973	-0.01%
2018/12/20	7	12.50	0	0.00	12.60	7	14,911	0.05%
2018/12/19	0	0.00	9	12.43	12.30	-9	14,834	-0.06%
2018/12/18	7	12.49	0	0.00	12.45	7	14,981	0.05%
2018/12/17	3	12.60	4	12.55	12.30	-1	15,113	-0.01%
2018/12/14	12	12.38	21	12.12	12.60	-9	15,534	-0.06%
2018/12/13	0	0.00	11	12.59	12.25	-11	15,407	-0.07%
2018/12/12	1	13.15	6	12.88	12.90	-5	15,294	-0.03%
2018/12/11	5	12.98	9	12.90	12.90	-4	15,285	-0.03%
2018/12/10	11	13.70	10	14.00	13.60	1	15,357	0.01%
2018/12/07	38	13.09	40	13.28	13.75	-2	14,342	-0.01%
2018/12/06	19	13.13	1	12.50	12.50	18	14,332	0.13%
2018/12/05	0	0.00	1	13.10	13.75	-1	14,145	-0.01%
2018/12/04	16	13.35	17	13.23	13.20	-1	14,467	-0.01%
2018/12/03	23	12.93	5	13.05	12.85	18	14,798	0.12%
2018/11/30	1	12.40	0	0.00	12.30	1	15,372	0.01%
2018/11/29	6	12.38	0	0.00	12.10	6	16,645	0.04%
2018/11/28	0	0.00	1	12.90	12.80	-1	16,412	-0.01%
2018/11/27	0	0.00	3	12.60	12.90	-3	16,444	-0.02%
2018/11/22	1	12.80	0	0.00	12.30	1	16,605	0.01%
2018/11/21	3	12.85	42	12.90	13.10	-39	16,482	-0.24%
2018/11/20	0	0.00	1	13.05	12.95	-1	16,511	-0.01%
2018/11/19	16	13.29	18	13.05	13.15	-2	16,536	-0.01%
2018/11/16	0	0.00	17	13.32	13.00	-17	16,487	-0.10%
2018/11/15	28	12.19	37	12.42	12.50	-9	16,133	-0.06%
2018/11/14	7	11.25	11	11.56	11.85	-4	16,585	-0.02%
2018/11/07	0	0.00	5	10.25	10.60	-5	20,800	-0.02%
2018/11/05	0	0.00	2	10.30	10.40	-2	20,954	-0.01%
2018/11/02	5	10.59	4	10.63	10.30	1	20,935	0.00%
2018/11/01	2	10.40	3	10.62	10.65	-1	20,773	0.00%
2018/10/31	2	10.10	9	10.07	10.20	-7	20,560	-0.03%
2018/10/30	2	9.76	10	9.61	9.86	-8	20,460	-0.04%
2018/10/26	2	9.48	0	0.00	9.23	2	20,228	0.01%
2018/10/25	6	9.68	0	0.00	9.43	6	20,159	0.03%
2018/10/23	7	10.08	0	0.00	10.05	7	20,000	0.03%
2018/10/16	10	10.40	0	0.00	10.45	10	19,689	0.05%
2018/10/15	2	10.50	0	0.00	10.30	2	19,541	0.01%
2018/10/12	0	0.00	10	10.40	10.40	-10	19,446	-0.05%
2018/10/11	11	9.80	0	0.00	9.77	11	19,307	0.06%
2018/10/08	0	0.00	1	11.00	11.15	-1	19,037	-0.01%
2018/10/05	10	10.70	1	10.95	11.05	9	18,940	0.05%
2018/10/04	15	11.67	5	11.50	11.50	10	18,673	0.05%
2018/10/03	3	11.67	0	0.00	11.45	3	18,707	0.02%
2018/10/02	0	0.00	1	12.45	12.20	-1	18,322	-0.01%
2018/10/01	0	0.00	4	12.38	12.50	-4	18,207	-0.02%
2018/09/27	50	12.65	50	12.30	12.30	0	18,060	0.00%
2018/09/26	0	0.00	1	12.30	12.30	-1	17,822	-0.01%
2018/09/25	2	12.58	2	12.28	12.55	0	17,762	0.00%
2018/09/21	5	12.65	14	12.65	12.45	-9	17,549	-0.05%
2018/09/20	18	12.62	2	12.65	12.25	16	17,320	0.09%
2018/09/19	0	0.00	10	13.25	13.05	-10	16,795	-0.06%
2018/09/18	23	13.47	5	13.20	13.30	18	16,584	0.11%
2018/09/14	7	13.79	2	13.78	14.00	5	16,153	0.03%
2018/09/13	105	13.25	113	13.08	13.20	-8	15,673	-0.05%	大買/大賣/
2018/09/12	7	13.37	0	0.00	13.20	7	15,263	0.05%
2018/09/11	0	0.00	2	13.30	13.90	-2	14,759	-0.01%
2018/09/10	118	13.72	147	13.13	13.05	-29	14,108	-0.21%	大買/大賣/
2018/09/07	6	14.73	12	14.55	14.45	-6	13,489	-0.04%
2018/09/06	15	14.59	18	15.02	14.70	-3	12,912	-0.02%
2018/09/05	22	16.48	8	16.48	15.10	14	12,083	0.12%
2018/09/04	5	15.90	5	15.70	16.05	0	10,813	0.00%
2018/09/03	1	16.00	11	16.48	15.65	-10	10,756	-0.09%
2018/08/31	3	16.47	14	16.57	16.70	-11	10,728	-0.10%
2018/08/30	4	16.33	2	16.30	16.00	2	10,548	0.02%
2018/08/29	17	15.73	2	16.20	16.10	15	10,415	0.14%
2018/08/28	5	15.24	2	15.10	15.20	3	10,336	0.03%
2018/08/27	0	0.00	13	15.11	15.10	-13	10,217	-0.13%
2018/08/24	4	15.50	21	15.20	15.05	-17	10,035	-0.17%
2018/08/23	23	15.50	53	15.65	16.00	-30	9,818	-0.31%
2018/08/22	3	15.13	4	14.95	15.05	-1	9,524	-0.01%
2018/08/21	43	14.75	58	14.84	15.30	-15	9,321	-0.16%
2018/08/20	67	14.33	54	14.13	14.20	13	7,900	0.16%
2018/08/17	24	13.77	39	14.02	14.30	-15	6,493	-0.23%
2018/08/16	18	12.38	84	12.47	13.00	-66	5,438	-1.21%
2018/08/15	28	12.12	31	11.96	12.20	-3	4,606	-0.07%
2018/08/14	10	10.80	65	10.90	11.25	-55	3,657	-1.50%
2018/08/13	11	10.35	0	0.00	10.25	11	3,157	0.35%
2018/08/10	0	0.00	12	10.35	10.45	-12	3,020	-0.40%
2018/08/08	0	0.00	5	10.10	10.10	-5	2,782	-0.18%
2018/08/02	2	9.74	0	0.00	9.82	2	2,798	0.07%
2018/08/01	0	0.00	10	9.86	9.81	-10	2,785	-0.36%
2018/06/28	5	9.83	1	9.85	9.76	4	2,699	0.15%
2018/06/27	1	9.95	0	0.00	9.93	1	2,683	0.04%
2018/06/22	3	10.23	8	10.16	10.05	-5	2,749	-0.18%
2018/06/15	0	0.00	5	10.45	10.40	-5	2,595	-0.19%
2018/06/13	0	0.00	1	10.55	10.25	-1	2,509	-0.04%
2018/06/12	9	10.59	1	10.45	10.60	8	2,438	0.33%
2018/06/11	1	10.25	3	10.40	10.40	-2	2,359	-0.08%
2018/06/08	0	0.00	1	10.20	10.10	-1	2,261	-0.04%
2018/06/07	5	9.93	0	0.00	9.91	5	2,190	0.23%
2018/06/06	0	0.00	1	9.91	9.90	-1	2,158	-0.05%
2018/06/05	14	9.97	0	0.00	9.71	14	2,141	0.65%
2018/05/22	0	0.00	1	9.15	9.15	-1	1,882	-0.05%
2018/05/21	1	9.29	0	0.00	9.18	1	1,896	0.05%
2018/04/25	0	0.00	10	9.50	9.43	-10	2,089	-0.48%
2018/04/17	5	9.88	0	0.00	9.81	5	2,340	0.21%
2018/04/13	0	0.00	7.1	10.30	10.10	-7.1	2,454	-0.29%
2018/04/12	2	10.10	0	0.00	10.00	2	2,602	0.08%
2018/04/11	5	9.72	0	0.00	9.72	5	2,541	0.20%
2018/04/02	1	9.81	0	0.00	9.72	1	2,691	0.04%
2018/03/30	20	9.90	0	0.00	9.80	20	2,785	0.72%
2018/03/27	20	9.72	0	0.00	9.72	20	2,932	0.68%
2018/03/23	50	9.45	0	0.00	9.40	50	3,587	1.39%
2018/03/16	0	9.83	1	9.92	9.86	-1	3,785	-0.03%
2018/03/15	1	10.10	0	0.00	10.00	1	3,989	0.03%
2018/03/08	0	0.00	10	9.52	9.53	-10	4,076	-0.25%
2018/03/06	0	0.00	1	9.40	9.41	-1	4,230	-0.02%
2018/02/01	0	0.00	3	10.30	10.25	-3	5,371	-0.06%
2018/01/31	0	0.00	17	10.29	10.25	-17	5,500	-0.31%
2018/01/30	2	10.40	0	0.00	10.40	2	5,591	0.04%
2018/01/23	0	0.00	3	10.15	10.15	-3	6,663	-0.05%
2018/01/18	3	10.40	0	0.00	10.35	3	6,762	0.04%
2018/01/15	0	0.00	2	10.38	10.35	-2	6,832	-0.03%
2018/01/11	1	10.45	0	0.00	10.45	1	6,785	0.01%
2018/01/10	60	10.53	32	10.54	10.45	28	6,692	0.42%
2018/01/08	2	11.00	15	11.07	10.90	-13	6,553	-0.20%
2018/01/05	0	0.00	2	10.70	10.75	-2	6,339	-0.03%
2018/01/03	30	10.65	1	10.70	10.60	29	6,260	0.46%
2018/01/02	1	10.70	0	0.00	10.75	1	6,219	0.02%